Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

13.29 -0.62 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.930 7.990 7.430 7.590 312,100 -0.28(-3.56%)
Jul 30, 2020 7.760 7.950 7.720 7.870 163,706 -0.06(-0.76%)
Jul 29, 2020 7.780 7.990 7.705 7.930 159,603 +0.18(+2.32%)
Jul 28, 2020 7.780 7.850 7.610 7.750 181,765 -0.06(-0.77%)
Jul 27, 2020 7.700 7.850 7.640 7.810 121,577 +0.11(+1.43%)
Jul 24, 2020 7.740 7.820 7.650 7.700 127,600 -0.08(-1.03%)
Jul 23, 2020 7.670 7.860 7.643 7.780 129,646 +0.10(+1.30%)
Jul 22, 2020 7.780 7.870 7.590 7.680 179,978 -0.13(-1.66%)
Jul 21, 2020 7.760 7.840 7.650 7.810 169,324 +0.25(+3.31%)
Jul 20, 2020 7.480 7.640 7.420 7.560 151,236 +0.05(+0.67%)
Jul 17, 2020 7.600 7.770 7.460 7.510 173,600 -0.13(-1.70%)
Jul 16, 2020 7.640 7.770 7.510 7.640 221,223 -0.01(-0.13%)
Jul 15, 2020 7.550 7.700 7.510 7.650 363,090 +0.25(+3.38%)
Jul 14, 2020 7.170 7.410 7.100 7.400 260,912 +0.38(+5.41%)
Jul 13, 2020 6.960 7.220 6.950 7.020 212,730 +0.09(+1.30%)
Jul 10, 2020 6.900 6.970 6.800 6.930 289,500 +0.05(+0.73%)
Jul 09, 2020 6.690 6.980 6.690 6.880 398,332 +0.03(+0.44%)
Jul 08, 2020 7.190 7.260 6.770 6.850 342,483 -0.26(-3.66%)
Jul 07, 2020 7.290 7.460 7.080 7.110 293,323 -0.28(-3.79%)
Jul 06, 2020 7.010 7.450 6.880 7.390 506,574 +0.54(+7.88%)
Jul 02, 2020 7.000 7.180 6.830 6.850 391,700 -0.16(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.