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 )

13.77 +0.06 (+0.44%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 20, 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 (%)
Sep 30, 2019 9.310 9.429 9.190 9.265 119,373 -0.04(-0.48%)
Sep 27, 2019 9.340 9.450 9.260 9.310 117,900 +0.02(+0.16%)
Sep 26, 2019 9.380 9.390 9.270 9.295 92,377 -0.11(-1.12%)
Sep 25, 2019 9.450 9.610 9.290 9.400 191,104 -0.12(-1.26%)
Sep 24, 2019 9.800 9.850 9.400 9.520 135,603 -0.22(-2.26%)
Sep 23, 2019 9.720 9.836 9.650 9.740 127,360 +0.02(+0.21%)
Sep 20, 2019 9.730 9.900 9.700 9.720 270,800 -0.05(-0.51%)
Sep 19, 2019 9.860 9.970 9.745 9.770 112,246 -0.07(-0.71%)
Sep 18, 2019 9.900 10.08 9.740 9.840 175,392 -0.25(-2.48%)
Sep 17, 2019 10.18 10.20 9.980 10.09 97,575 -0.15(-1.46%)
Sep 16, 2019 10.04 10.31 9.940 10.24 188,018 +0.17(+1.69%)
Sep 13, 2019 10.61 10.70 9.840 10.07 408,500 -0.69(-6.41%)
Sep 12, 2019 10.58 10.80 10.43 10.76 197,521 +0.20(+1.89%)
Sep 11, 2019 10.27 10.57 10.16 10.56 216,512 +0.39(+3.83%)
Sep 10, 2019 10.02 10.25 9.934 10.17 214,062 +0.17(+1.70%)
Sep 09, 2019 9.540 10.01 9.520 10.00 236,830 +0.41(+4.28%)
Sep 06, 2019 9.390 9.650 9.330 9.590 144,700 +0.28(+3.01%)
Sep 05, 2019 9.240 9.360 9.150 9.310 289,872 +0.22(+2.42%)
Sep 04, 2019 9.240 9.250 9.000 9.090 281,998 -0.04(-0.44%)
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.