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 )

13.96 +0.06 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 7.480 7.910 7.080 7.600 303,960 +0.13(+1.74%)
Mar 30, 2009 7.040 7.500 6.650 7.470 239,969 +0.13(+1.77%)
Mar 26, 2009 7.220 7.340 7.000 7.340 189,675 +0.30(+4.26%)
Mar 25, 2009 6.490 7.050 6.357 7.040 255,961 +0.64(+10.00%)
Mar 24, 2009 6.410 6.600 6.380 6.400 64,719 -0.10(-1.54%)
Mar 23, 2009 6.500 6.590 6.410 6.500 123,821 +0.18(+2.85%)
Mar 20, 2009 6.500 6.600 6.320 6.320 279,070 -0.14(-2.17%)
Mar 19, 2009 6.500 6.500 6.390 6.460 86,753 +0.06(+0.94%)
Mar 18, 2009 6.330 6.400 6.302 6.400 105,028 +0.00(+0.00%)
Mar 17, 2009 6.340 6.400 6.170 6.400 91,548 +0.04(+0.63%)
Mar 16, 2009 6.480 6.480 6.320 6.360 104,236 -0.02(-0.31%)
Mar 13, 2009 6.230 6.465 6.230 6.380 140,423 +0.23(+3.74%)
Mar 12, 2009 6.010 6.170 5.770 6.150 276,765 +0.45(+7.89%)
Mar 11, 2009 5.240 6.010 5.240 5.700 278,688 +0.77(+15.62%)
Mar 10, 2009 4.830 4.930 4.510 4.930 531,045 +0.25(+5.34%)
Mar 09, 2009 4.720 4.979 4.570 4.680 185,798 -0.04(-0.85%)
Mar 06, 2009 4.990 5.090 4.500 4.720 549,199 -0.27(-5.41%)
Mar 05, 2009 5.600 5.690 4.960 4.990 334,593 -0.60(-10.73%)
Mar 04, 2009 6.000 6.010 5.310 5.590 446,346 -0.43(-7.14%)
Mar 02, 2009 6.500 6.500 6.000 6.020 281,672 -0.29(-4.60%)
Feb 27, 2009 6.260 6.730 6.250 6.310 262,698 -0.40(-5.96%)
Feb 26, 2009 6.800 7.023 6.700 6.710 111,844 -0.04(-0.59%)
Feb 25, 2009 6.890 6.950 6.510 6.750 144,609 -0.06(-0.88%)
Feb 24, 2009 6.440 7.000 6.390 6.810 216,864 +0.39(+6.07%)
Feb 23, 2009 7.050 7.120 6.393 6.420 124,838 -0.53(-7.63%)
Feb 20, 2009 6.730 7.040 6.724 6.950 244,972 +0.22(+3.27%)
Feb 19, 2009 6.380 6.750 6.320 6.730 133,672 +0.42(+6.66%)
Feb 18, 2009 6.550 6.820 6.270 6.310 275,107 -0.14(-2.17%)
Feb 17, 2009 6.350 6.550 6.350 6.450 102,575 +0.03(+0.47%)
Feb 13, 2009 6.360 6.500 6.350 6.420 112,381 +0.05(+0.78%)
Feb 12, 2009 6.340 6.550 6.340 6.370 149,922 +0.01(+0.16%)
Feb 11, 2009 6.370 6.470 6.260 6.360 82,422 +0.01(+0.16%)
Feb 10, 2009 6.250 6.400 6.250 6.350 181,124 +0.01(+0.16%)
Feb 09, 2009 6.420 6.420 6.210 6.340 272,620 -0.01(-0.16%)
Feb 06, 2009 6.440 6.500 6.290 6.350 211,848 +0.00(+0.00%)
Feb 05, 2009 6.500 6.500 6.240 6.350 304,926 -0.04(-0.63%)
Feb 04, 2009 6.190 6.480 6.070 6.390 622,831 +0.27(+4.41%)
Feb 03, 2009 6.460 6.470 6.050 6.120 372,658 -0.26(-4.08%)
Feb 02, 2009 6.490 6.500 6.120 6.380 195,903 +0.13(+2.08%)
Jan 30, 2009 6.350 6.400 6.110 6.250 128,629 -0.05(-0.79%)
Jan 29, 2009 6.900 6.900 6.150 6.300 198,770 -0.57(-8.30%)
Jan 28, 2009 6.980 7.000 6.780 6.870 88,251 +0.00(+0.00%)
Jan 27, 2009 6.790 7.000 6.680 6.870 97,470 +0.08(+1.18%)
Jan 26, 2009 6.810 6.900 6.750 6.790 79,214 +0.03(+0.44%)
Jan 23, 2009 6.690 6.930 6.510 6.760 172,902 -0.12(-1.74%)
Jan 22, 2009 7.100 7.100 6.610 6.880 90,193 -0.04(-0.58%)
Jan 21, 2009 6.840 7.000 6.750 6.920 171,840 +0.21(+3.13%)
Jan 20, 2009 6.720 6.790 6.600 6.710 138,346 -0.09(-1.32%)
Jan 16, 2009 6.870 7.000 6.700 6.800 129,073 -0.05(-0.73%)
Jan 15, 2009 6.820 7.070 6.760 6.850 200,913 +0.01(+0.15%)
Jan 14, 2009 6.810 7.120 6.700 6.840 129,107 -0.08(-1.16%)
Jan 13, 2009 7.070 7.120 6.600 6.920 236,153 -0.23(-3.22%)
Jan 12, 2009 7.450 7.590 7.090 7.150 72,323 -0.28(-3.77%)
Jan 09, 2009 7.840 7.870 7.130 7.430 275,674 -0.43(-5.47%)
Jan 08, 2009 8.000 8.040 7.250 7.860 87,910 -0.30(-3.68%)
Jan 07, 2009 8.480 8.480 7.960 8.160 136,156 -0.50(-5.77%)
Jan 06, 2009 8.300 8.670 7.960 8.660 153,973 +0.66(+8.25%)
Jan 05, 2009 8.080 8.220 7.760 8.000 115,786 +0.05(+0.63%)
Jan 02, 2009 7.560 7.980 7.530 7.950 111,316 +0.37(+4.88%)
Dec 31, 2008 7.460 7.640 7.210 7.580 258,633 +0.24(+3.27%)
Dec 30, 2008 7.080 7.410 7.000 7.340 111,816 +0.37(+5.31%)
Dec 29, 2008 7.450 7.730 6.850 6.970 110,765 -0.47(-6.32%)
Dec 26, 2008 7.300 7.722 7.200 7.440 58,485 +0.11(+1.50%)
Dec 24, 2008 7.240 7.330 7.110 7.330 47,915 +0.11(+1.52%)
Dec 23, 2008 7.570 7.580 7.080 7.220 96,861 -0.37(-4.87%)
Dec 22, 2008 8.780 8.800 7.450 7.590 205,969 -1.06(-12.25%)
Dec 19, 2008 9.530 9.750 8.500 8.650 371,612 -0.47(-5.15%)
Dec 18, 2008 8.810 9.410 8.750 9.120 260,429 +0.42(+4.83%)
Dec 17, 2008 8.610 8.940 8.320 8.700 120,473 +0.11(+1.28%)
Dec 16, 2008 7.460 8.690 7.460 8.590 235,347 +1.31(+17.99%)
Dec 15, 2008 7.670 7.930 7.250 7.280 143,350 -0.33(-4.34%)
Dec 12, 2008 6.560 7.890 6.560 7.610 153,683 +0.76(+11.09%)
Dec 11, 2008 7.390 7.510 6.610 6.850 227,094 -0.57(-7.68%)
Dec 10, 2008 7.370 7.712 7.240 7.420 72,916 +0.16(+2.20%)
Dec 09, 2008 7.870 8.020 7.250 7.260 183,397 -0.68(-8.56%)
Dec 08, 2008 7.100 8.110 6.970 7.940 590,971 +0.93(+13.27%)
Dec 05, 2008 6.580 7.010 6.555 7.010 180,373 +0.34(+5.10%)
Dec 04, 2008 6.940 7.120 6.510 6.670 233,982 -0.23(-3.33%)
Dec 03, 2008 6.890 7.025 6.520 6.900 127,046 -0.10(-1.43%)
Dec 02, 2008 6.770 7.090 6.770 7.000 234,462 +0.35(+5.26%)
Dec 01, 2008 7.000 7.050 6.630 6.650 123,637 -0.36(-5.14%)
Nov 28, 2008 7.010 7.060 6.890 7.010 67,319 +0.00(+0.00%)
Nov 26, 2008 6.700 7.660 6.580 7.010 492,954 +0.31(+4.63%)
Nov 25, 2008 6.050 6.890 6.000 6.700 653,031 +0.71(+11.85%)
Nov 24, 2008 5.940 6.010 5.660 5.990 315,320 +0.10(+1.70%)
Nov 21, 2008 5.600 5.970 5.590 5.890 155,873 +0.30(+5.37%)
Nov 20, 2008 6.420 6.700 5.490 5.590 384,113 -0.87(-13.47%)
Nov 19, 2008 6.540 6.990 6.460 6.460 335,888 -0.10(-1.52%)
Nov 18, 2008 6.300 6.660 6.300 6.560 112,192 +0.25(+3.96%)
Nov 17, 2008 6.010 6.380 6.010 6.310 132,062 +0.36(+6.05%)
Nov 14, 2008 5.970 6.040 5.800 5.950 359,879 -0.04(-0.67%)
Nov 13, 2008 5.870 6.500 5.750 5.990 599,412 +0.17(+2.92%)
Nov 12, 2008 5.710 6.390 5.620 5.820 357,753 +0.25(+4.49%)
Nov 11, 2008 5.720 6.180 5.460 5.570 116,108 -0.04(-0.71%)
Nov 10, 2008 6.110 6.110 5.550 5.610 81,767 -0.07(-1.23%)
Nov 07, 2008 5.520 5.930 5.240 5.680 104,783 +0.50(+9.65%)
Nov 06, 2008 5.690 5.910 5.110 5.180 99,541 -0.58(-10.07%)
Nov 05, 2008 5.960 5.970 5.730 5.760 109,904 -0.11(-1.87%)
Nov 04, 2008 6.110 6.260 5.760 5.870 120,878 +0.02(+0.34%)
Nov 03, 2008 6.000 6.130 5.730 5.850 212,243 +0.05(+0.86%)
Oct 31, 2008 5.500 5.800 5.420 5.800 275,608 +0.30(+5.45%)
Oct 30, 2008 5.220 5.650 5.000 5.500 323,614 +0.59(+12.02%)
Oct 29, 2008 4.980 5.170 4.780 4.910 89,143 -0.06(-1.21%)
Oct 28, 2008 5.330 5.520 4.570 4.970 339,031 -0.24(-4.61%)
Oct 27, 2008 5.370 6.000 5.210 5.210 247,152 -0.43(-7.62%)
Oct 24, 2008 5.780 5.960 5.440 5.640 135,420 -0.33(-5.53%)
Oct 23, 2008 6.250 6.300 5.830 5.970 231,355 -0.42(-6.57%)
Oct 22, 2008 6.840 6.970 6.340 6.390 238,946 -0.58(-8.32%)
Oct 21, 2008 6.970 7.200 6.780 6.970 86,500 -0.17(-2.38%)
Oct 20, 2008 7.200 7.615 6.950 7.140 109,516 +0.01(+0.14%)
Oct 17, 2008 6.980 7.690 6.647 7.130 96,644 -0.09(-1.25%)
Oct 16, 2008 7.270 7.535 6.260 7.220 195,612 -0.09(-1.23%)
Oct 15, 2008 7.670 8.200 7.310 7.310 77,016 -0.51(-6.52%)
Oct 14, 2008 8.730 8.750 7.207 7.820 102,976 -0.66(-7.78%)
Oct 13, 2008 7.990 10.00 7.120 8.480 202,046 +1.05(+14.13%)
Oct 10, 2008 6.450 7.490 6.370 7.430 197,526 +1.02(+15.91%)
Oct 09, 2008 7.380 7.380 6.410 6.410 222,237 -0.54(-7.77%)
Oct 08, 2008 6.350 7.100 6.310 6.950 299,981 +0.36(+5.46%)
Oct 07, 2008 6.750 7.310 6.500 6.590 137,914 -0.44(-6.26%)
Oct 06, 2008 7.890 8.050 7.000 7.030 321,194 -1.26(-15.20%)
Oct 03, 2008 8.270 8.440 8.060 8.290 124,452 +0.08(+0.97%)
Oct 02, 2008 8.450 8.450 8.000 8.210 191,336 -0.42(-4.87%)
Oct 01, 2008 9.780 10.12 8.170 8.630 328,148 -0.96(-10.01%)
Sep 30, 2008 9.070 9.790 9.000 9.590 1,475,110 +0.53(+5.85%)
Sep 29, 2008 9.550 9.550 8.450 9.060 309,140 -0.69(-7.08%)
Sep 26, 2008 9.000 9.884 8.800 9.750 258,051 +0.60(+6.56%)
Sep 25, 2008 8.870 9.560 8.540 9.150 190,440 +0.40(+4.57%)
Sep 24, 2008 8.240 9.280 8.000 8.750 302,569 +0.78(+9.79%)
Sep 23, 2008 8.300 8.300 7.829 7.970 115,499 -0.11(-1.36%)
Sep 22, 2008 7.790 8.490 7.570 8.080 164,785 +0.43(+5.62%)
Sep 19, 2008 7.550 7.750 7.360 7.650 134,460 +0.50(+6.99%)
Sep 18, 2008 7.680 7.970 6.980 7.150 490,213 -0.50(-6.54%)
Sep 17, 2008 7.760 8.090 7.590 7.650 237,935 -0.09(-1.16%)
Sep 16, 2008 7.070 7.940 7.040 7.740 362,653 +0.44(+6.03%)
Sep 15, 2008 7.110 7.480 6.890 7.300 261,664 +0.09(+1.25%)
Sep 12, 2008 7.170 7.280 7.000 7.210 401,570 -0.03(-0.41%)
Sep 11, 2008 7.550 7.590 7.110 7.240 447,072 -0.37(-4.86%)
Sep 10, 2008 8.060 8.090 7.350 7.610 678,955 -0.44(-5.47%)
Sep 09, 2008 8.960 8.990 7.510 8.050 811,771 -0.74(-8.42%)
Sep 08, 2008 9.000 9.300 8.770 8.790 117,367 -0.22(-2.44%)
Sep 05, 2008 9.000 9.100 8.980 9.010 110,935 +0.00(+0.00%)
Sep 04, 2008 9.310 9.310 9.000 9.010 152,497 -0.21(-2.28%)
Sep 03, 2008 9.300 9.320 9.140 9.220 180,865 -0.01(-0.11%)
Sep 02, 2008 9.560 9.560 9.000 9.230 194,845 +0.22(+2.44%)
Aug 29, 2008 8.990 9.200 8.990 9.010 114,205 +0.10(+1.12%)
Aug 28, 2008 8.680 9.000 8.620 8.910 119,501 +0.25(+2.89%)
Aug 27, 2008 8.800 8.800 8.600 8.660 196,996 -0.07(-0.80%)
Aug 26, 2008 9.050 9.310 8.500 8.730 147,257 -0.37(-4.07%)
Aug 25, 2008 9.380 9.380 9.060 9.100 93,267 -0.15(-1.62%)
Aug 22, 2008 9.120 9.430 9.120 9.250 245,126 +0.14(+1.54%)
Aug 21, 2008 8.950 9.400 8.900 9.110 192,911 +0.27(+3.05%)
Aug 20, 2008 8.830 8.980 8.750 8.840 289,918 +0.01(+0.11%)
Aug 19, 2008 9.380 9.380 8.730 8.830 541,242 -0.63(-6.66%)
Aug 18, 2008 9.620 9.900 9.450 9.460 323,858 -0.09(-0.94%)
Aug 15, 2008 9.490 9.570 9.250 9.550 447,357 +0.20(+2.14%)
Aug 14, 2008 9.400 9.650 9.150 9.350 1,197,467 +0.10(+1.08%)
Aug 13, 2008 9.500 9.500 8.880 9.250 1,826,171 -0.98(-9.58%)
Aug 12, 2008 10.25 10.42 9.970 10.23 612,687 -0.09(-0.87%)
Aug 11, 2008 11.17 11.17 10.17 10.32 331,355 -0.68(-6.18%)
Aug 08, 2008 11.08 11.08 10.66 11.00 199,447 +0.06(+0.55%)
Aug 07, 2008 11.05 11.09 10.81 10.94 210,743 -0.17(-1.53%)
Aug 06, 2008 11.45 11.46 10.80 11.11 220,383 -0.19(-1.68%)
Aug 05, 2008 11.97 12.08 11.10 11.30 531,820 -0.21(-1.82%)
Aug 04, 2008 12.09 12.13 11.30 11.51 341,844 +0.17(+1.50%)
Aug 01, 2008 11.38 11.65 10.98 11.34 256,405 +0.29(+2.62%)
Jul 31, 2008 11.20 11.42 10.90 11.05 285,585 +0.27(+2.50%)
Jul 30, 2008 11.66 12.00 10.71 10.78 570,094 +0.00(+0.00%)
Jul 29, 2008 11.45 11.46 10.65 10.78 309,327 -0.19(-1.73%)
Jul 28, 2008 10.77 11.27 10.50 10.97 166,933 +0.47(+4.48%)
Jul 25, 2008 11.43 11.50 10.40 10.50 315,331 -0.69(-6.17%)
Jul 24, 2008 12.40 12.50 11.13 11.19 208,312 -0.92(-7.60%)
Jul 23, 2008 12.64 12.64 11.53 12.11 235,367 -0.11(-0.90%)
Jul 22, 2008 12.85 12.85 12.15 12.22 509,978 -0.08(-0.65%)
Jul 21, 2008 12.37 12.40 11.83 12.30 318,632 +0.40(+3.36%)
Jul 18, 2008 11.22 12.23 11.10 11.90 467,314 +0.79(+7.11%)
Jul 17, 2008 11.00 11.64 10.55 11.11 157,243 +0.10(+0.91%)
Jul 16, 2008 11.02 11.50 10.00 11.01 630,723 -0.12(-1.08%)
Jul 15, 2008 11.16 11.68 10.80 11.13 359,240 -0.33(-2.88%)
Jul 14, 2008 12.12 12.37 11.00 11.46 255,865 -0.23(-1.97%)
Jul 11, 2008 11.74 13.23 11.32 11.69 874,357 -0.04(-0.34%)
Jul 10, 2008 11.30 12.25 11.00 11.73 272,375 +0.53(+4.73%)
Jul 09, 2008 11.20 12.28 10.58 11.20 545,632 +0.10(+0.90%)
Jul 08, 2008 10.26 13.25 10.26 11.10 1,782,011 +0.87(+8.50%)
Jul 07, 2008 10.10 10.48 10.00 10.23 630,823 +0.40(+4.07%)
Jul 04, 2008 9.990 10.25 9.750 9.830 845,599 +0.00(+0.00%)
Jul 03, 2008 9.990 10.25 9.750 9.830 845,599 +0.00(+0.00%)
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.