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 )

13.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Jul 01, 2020 7.610 7.690 6.800 7.010 928,007 -0.58(-7.64%)
Jun 30, 2020 7.700 7.800 7.020 7.590 1,499,341 -1.32(-14.81%)
Jun 29, 2020 8.440 9.310 8.440 8.910 590,721 +0.55(+6.64%)
Jun 26, 2020 8.430 8.600 8.350 8.355 567,700 -0.15(-1.82%)
Jun 25, 2020 8.330 8.570 8.250 8.510 248,033 +0.08(+0.95%)
Jun 24, 2020 8.620 8.705 8.430 8.430 232,260 -0.31(-3.60%)
Jun 23, 2020 8.750 8.860 8.685 8.745 193,112 +0.05(+0.63%)
Jun 22, 2020 8.660 8.750 8.550 8.690 180,138 -0.14(-1.59%)
Jun 19, 2020 8.650 8.950 8.610 8.830 595,700 +0.27(+3.15%)
Jun 18, 2020 8.390 8.640 8.390 8.560 161,519 +0.13(+1.54%)
Jun 17, 2020 8.690 8.850 8.390 8.430 112,519 -0.27(-3.10%)
Jun 16, 2020 8.800 8.960 8.450 8.700 109,960 +0.20(+2.35%)
Jun 15, 2020 8.020 8.680 7.965 8.500 233,328 +0.30(+3.72%)
Jun 12, 2020 8.320 8.430 7.950 8.195 189,800 +0.18(+2.18%)
Jun 11, 2020 8.340 8.540 8.010 8.020 158,168 -0.63(-7.34%)
Jun 10, 2020 8.850 8.920 8.650 8.655 177,164 -0.23(-2.53%)
Jun 09, 2020 8.900 9.060 8.820 8.880 123,590 -0.17(-1.88%)
Jun 08, 2020 9.060 9.170 8.940 9.050 251,316 +0.10(+1.12%)
Jun 05, 2020 8.760 9.170 8.695 8.950 385,500 +0.47(+5.54%)
Jun 04, 2020 8.080 8.600 8.080 8.480 182,523 +0.34(+4.18%)
Jun 03, 2020 8.090 8.240 8.060 8.140 155,048 +0.15(+1.88%)
Jun 02, 2020 7.710 8.090 7.710 7.990 186,590 +0.29(+3.77%)
Jun 01, 2020 7.670 7.840 7.490 7.700 153,778 +0.02(+0.20%)
May 29, 2020 7.780 7.790 7.490 7.685 252,500 -0.15(-1.91%)
May 28, 2020 8.270 8.270 7.820 7.835 292,790 -0.41(-4.92%)
May 27, 2020 8.160 8.310 7.900 8.240 277,667 +0.24(+3.00%)
May 26, 2020 7.930 8.080 7.750 8.000 259,027 +0.25(+3.23%)
May 22, 2020 7.760 7.810 7.690 7.750 116,500 -0.02(-0.26%)
May 21, 2020 7.770 7.860 7.690 7.770 170,275 -0.02(-0.26%)
May 20, 2020 7.650 7.890 7.630 7.790 380,847 +0.24(+3.18%)
May 19, 2020 7.670 7.760 7.492 7.550 181,387 -0.05(-0.66%)
May 18, 2020 7.500 7.705 7.480 7.600 294,727 +0.34(+4.68%)
May 15, 2020 7.440 7.440 7.180 7.260 217,400 -0.21(-2.81%)
May 14, 2020 7.040 7.470 6.970 7.470 603,402 +0.34(+4.77%)
May 13, 2020 7.600 7.600 7.050 7.130 597,820 -0.51(-6.68%)
May 12, 2020 8.040 8.100 7.530 7.640 455,592 -0.66(-7.95%)
May 11, 2020 8.060 8.340 7.900 8.300 236,353 +0.12(+1.47%)
May 08, 2020 8.030 8.250 7.860 8.180 213,800 +0.29(+3.68%)
May 07, 2020 7.850 8.000 7.720 7.890 209,237 +0.13(+1.68%)
May 06, 2020 7.870 7.950 7.700 7.760 145,624 -0.09(-1.15%)
May 05, 2020 8.000 8.140 7.830 7.850 181,945 +0.01(+0.13%)
May 04, 2020 7.720 7.990 7.500 7.840 239,644 +0.06(+0.77%)
May 01, 2020 7.750 7.980 7.510 7.780 253,300 -0.36(-4.42%)
Apr 30, 2020 8.140 8.340 8.020 8.140 189,387 -0.22(-2.63%)
Apr 29, 2020 8.090 8.440 8.020 8.360 409,547 +0.50(+6.36%)
Apr 28, 2020 7.710 7.960 7.620 7.860 266,467 +0.19(+2.48%)
Apr 27, 2020 7.650 7.739 7.500 7.670 162,802 +0.07(+0.92%)
Apr 24, 2020 7.510 7.652 7.220 7.600 192,400 +0.08(+1.06%)
Apr 23, 2020 7.290 7.660 7.290 7.520 187,069 +0.23(+3.16%)
Apr 22, 2020 7.510 7.560 7.200 7.290 156,546 -0.03(-0.41%)
Apr 21, 2020 7.380 7.560 7.185 7.320 137,100 -0.21(-2.79%)
Apr 20, 2020 7.390 7.640 7.340 7.530 175,446 -0.05(-0.66%)
Apr 17, 2020 7.220 7.620 7.118 7.580 257,500 +0.58(+8.29%)
Apr 16, 2020 7.050 7.050 6.660 7.000 236,671 +0.01(+0.14%)
Apr 15, 2020 7.110 7.250 6.795 6.990 256,593 -0.38(-5.16%)
Apr 14, 2020 7.260 7.730 7.260 7.370 266,319 +0.14(+1.94%)
Apr 13, 2020 7.350 7.380 7.130 7.230 246,277 -0.19(-2.56%)
Apr 09, 2020 7.860 8.040 7.180 7.420 406,300 -0.37(-4.75%)
Apr 08, 2020 7.840 7.840 7.540 7.790 336,674 +0.07(+0.91%)
Apr 07, 2020 7.510 7.870 7.480 7.720 351,929 +0.33(+4.47%)
Apr 06, 2020 7.260 7.590 7.160 7.390 290,136 +0.45(+6.48%)
Apr 03, 2020 7.200 7.390 6.750 6.940 192,100 -0.38(-5.19%)
Apr 02, 2020 7.200 7.540 7.130 7.320 234,914 +0.07(+0.97%)
Apr 01, 2020 7.250 7.640 7.000 7.250 386,947 -0.19(-2.55%)
Mar 31, 2020 7.040 7.550 7.040 7.440 290,325 +0.39(+5.53%)
Mar 30, 2020 6.800 7.070 6.510 7.050 211,105 +0.32(+4.75%)
Mar 27, 2020 7.020 7.095 6.700 6.730 416,400 -0.53(-7.30%)
Mar 26, 2020 7.260 7.570 7.005 7.260 266,022 +0.13(+1.82%)
Mar 25, 2020 7.190 7.565 7.050 7.130 303,470 -0.07(-0.97%)
Mar 24, 2020 7.110 7.270 6.860 7.200 317,490 +0.50(+7.46%)
Mar 23, 2020 6.560 6.810 6.110 6.700 440,185 +0.20(+3.08%)
Mar 20, 2020 7.250 7.360 6.380 6.500 489,700 -0.71(-9.85%)
Mar 19, 2020 6.750 7.580 6.600 7.210 332,727 +0.50(+7.45%)
Mar 18, 2020 7.260 7.490 6.270 6.710 612,681 -1.02(-13.20%)
Mar 17, 2020 6.970 7.760 6.820 7.730 459,659 +0.93(+13.68%)
Mar 16, 2020 7.000 7.580 6.740 6.800 313,705 -0.69(-9.21%)
Mar 13, 2020 7.620 7.730 7.280 7.490 380,500 +0.35(+4.90%)
Mar 12, 2020 8.280 8.280 6.870 7.140 653,049 -1.36(-16.00%)
Mar 11, 2020 8.740 9.010 8.500 8.500 458,397 -0.50(-5.56%)
Mar 10, 2020 9.250 9.280 8.500 9.000 383,681 -0.05(-0.55%)
Mar 09, 2020 8.860 9.130 8.300 9.050 558,114 -1.45(-13.81%)
Mar 06, 2020 10.04 10.74 9.870 10.50 564,400 +0.89(+9.26%)
Mar 05, 2020 9.660 9.720 9.450 9.610 185,076 -0.27(-2.73%)
Mar 04, 2020 9.850 9.920 9.680 9.880 155,098 +0.15(+1.54%)
Mar 03, 2020 9.920 10.19 9.570 9.730 153,133 -0.19(-1.92%)
Mar 02, 2020 9.890 9.930 9.630 9.920 215,087 +0.08(+0.81%)
Feb 28, 2020 9.470 10.02 9.450 9.840 363,800 +0.04(+0.41%)
Feb 27, 2020 9.800 10.12 9.640 9.800 259,918 -0.26(-2.58%)
Feb 26, 2020 10.22 10.30 9.970 10.06 152,934 -0.06(-0.59%)
Feb 25, 2020 10.41 10.48 9.966 10.12 235,141 -0.26(-2.50%)
Feb 24, 2020 10.44 10.59 10.32 10.38 295,111 -0.52(-4.77%)
Feb 21, 2020 10.99 11.05 10.85 10.90 126,800 -0.12(-1.09%)
Feb 20, 2020 10.96 11.07 10.91 11.02 177,376 +0.07(+0.64%)
Feb 19, 2020 10.97 11.00 10.90 10.95 123,988 +0.12(+1.11%)
Feb 18, 2020 10.80 10.96 10.17 10.83 85,833 +0.00(+0.00%)
Feb 14, 2020 10.86 10.99 10.71 10.83 121,000 -0.07(-0.64%)
Feb 13, 2020 10.84 10.99 10.82 10.90 106,505 +0.06(+0.55%)
Feb 12, 2020 10.69 10.88 10.67 10.84 111,967 +0.22(+2.07%)
Feb 11, 2020 10.54 10.74 10.52 10.62 109,236 +0.13(+1.24%)
Feb 10, 2020 10.39 10.56 10.20 10.49 82,883 +0.07(+0.67%)
Feb 07, 2020 10.68 10.72 10.32 10.42 144,000 -0.31(-2.89%)
Feb 06, 2020 10.80 10.89 10.70 10.73 161,141 -0.07(-0.65%)
Feb 05, 2020 10.50 10.86 10.43 10.80 324,138 +0.40(+3.85%)
Feb 04, 2020 10.37 10.49 10.35 10.40 161,692 +0.15(+1.46%)
Feb 03, 2020 10.28 10.36 10.19 10.25 171,182 +0.04(+0.39%)
Jan 31, 2020 10.30 10.46 10.15 10.21 135,300 -0.12(-1.16%)
Jan 30, 2020 10.11 10.38 10.10 10.33 163,496 +0.02(+0.19%)
Jan 29, 2020 10.42 10.50 10.25 10.31 93,160 -0.05(-0.48%)
Jan 28, 2020 10.22 10.49 10.19 10.36 198,582 +0.19(+1.87%)
Jan 27, 2020 10.11 10.24 10.03 10.17 127,109 -0.13(-1.26%)
Jan 24, 2020 10.40 10.40 10.22 10.30 143,400 -0.05(-0.48%)
Jan 23, 2020 10.31 10.36 10.16 10.35 151,346 -0.03(-0.29%)
Jan 22, 2020 10.33 10.44 10.31 10.38 119,039 +0.04(+0.39%)
Jan 21, 2020 10.42 10.42 10.17 10.34 172,426 -0.05(-0.48%)
Jan 17, 2020 10.59 10.60 10.34 10.39 127,800 -0.13(-1.24%)
Jan 16, 2020 10.22 10.53 10.22 10.52 200,021 +0.40(+3.95%)
Jan 15, 2020 9.950 10.25 9.950 10.12 182,654 +0.18(+1.81%)
Jan 14, 2020 9.960 10.11 9.900 9.940 146,249 -0.06(-0.60%)
Jan 13, 2020 10.00 10.11 9.960 10.00 209,641 +0.05(+0.50%)
Jan 10, 2020 9.830 9.950 9.770 9.950 120,600 +0.13(+1.32%)
Jan 09, 2020 9.800 9.960 9.770 9.820 110,224 +0.01(+0.10%)
Jan 08, 2020 9.790 10.04 9.750 9.810 170,973 +0.02(+0.20%)
Jan 07, 2020 9.700 9.840 9.630 9.790 125,570 +0.08(+0.82%)
Jan 06, 2020 9.630 9.830 9.560 9.710 132,906 -0.08(-0.82%)
Jan 03, 2020 9.610 9.900 9.550 9.790 134,300 +0.05(+0.51%)
Jan 02, 2020 9.830 9.830 9.600 9.740 125,413 -0.05(-0.51%)
Dec 31, 2019 9.850 9.970 9.760 9.790 122,100 -0.05(-0.51%)
Dec 30, 2019 9.970 10.00 9.690 9.840 251,498 -0.13(-1.30%)
Dec 27, 2019 10.00 10.03 9.840 9.970 185,100 -0.01(-0.10%)
Dec 26, 2019 10.00 10.02 9.810 9.980 162,020 -0.01(-0.10%)
Dec 24, 2019 9.660 9.990 9.640 9.990 276,700 +0.39(+4.06%)
Dec 23, 2019 9.560 9.820 9.490 9.600 253,981 +0.07(+0.73%)
Dec 20, 2019 9.420 9.570 9.350 9.530 338,400 +0.15(+1.60%)
Dec 19, 2019 9.380 9.420 9.230 9.380 161,530 +0.03(+0.32%)
Dec 18, 2019 9.310 9.420 9.170 9.350 175,163 +0.05(+0.54%)
Dec 17, 2019 9.270 9.320 9.180 9.300 140,448 +0.06(+0.65%)
Dec 16, 2019 9.160 9.312 9.160 9.240 190,657 +0.09(+0.98%)
Dec 13, 2019 9.090 9.200 9.040 9.150 135,500 +0.06(+0.66%)
Dec 12, 2019 8.770 9.140 8.660 9.090 193,207 +0.35(+4.00%)
Dec 11, 2019 8.600 8.820 8.580 8.740 214,963 +0.13(+1.51%)
Dec 10, 2019 8.650 8.670 8.580 8.610 137,558 -0.08(-0.92%)
Dec 09, 2019 8.760 8.800 8.680 8.690 178,480 -0.09(-1.03%)
Dec 06, 2019 8.740 8.860 8.740 8.780 159,900 +0.00(+0.00%)
Dec 05, 2019 8.660 8.795 8.630 8.780 140,107 +0.13(+1.50%)
Dec 04, 2019 8.700 8.755 8.620 8.650 149,168 +0.03(+0.35%)
Dec 03, 2019 8.490 8.720 8.450 8.620 265,332 +0.00(+0.00%)
Dec 02, 2019 8.670 8.735 8.570 8.620 184,458 -0.09(-1.03%)
Nov 29, 2019 8.710 8.750 8.670 8.710 146,400 -0.04(-0.46%)
Nov 27, 2019 8.760 8.810 8.740 8.750 140,200 -0.01(-0.11%)
Nov 26, 2019 8.820 8.870 8.693 8.760 166,331 -0.02(-0.23%)
Nov 25, 2019 8.630 8.820 8.550 8.780 317,713 +0.22(+2.57%)
Nov 22, 2019 8.510 8.620 8.420 8.560 250,800 +0.08(+0.94%)
Nov 21, 2019 8.490 8.520 8.400 8.480 229,658 +0.02(+0.24%)
Nov 20, 2019 8.500 8.590 8.320 8.460 378,306 -0.07(-0.82%)
Nov 19, 2019 8.750 8.750 8.490 8.530 308,345 -0.19(-2.18%)
Nov 18, 2019 8.760 8.820 8.640 8.720 170,596 -0.05(-0.57%)
Nov 15, 2019 8.800 8.850 8.720 8.770 207,300 -0.03(-0.34%)
Nov 14, 2019 8.820 8.940 8.800 8.800 202,200 -0.05(-0.56%)
Nov 13, 2019 9.090 9.140 8.830 8.850 249,653 -0.27(-2.91%)
Nov 12, 2019 9.290 9.390 9.100 9.115 250,536 -0.16(-1.78%)
Nov 11, 2019 9.390 9.460 9.240 9.280 164,480 -0.18(-1.90%)
Nov 08, 2019 9.430 9.570 9.390 9.460 136,500 -0.01(-0.11%)
Nov 07, 2019 9.540 9.890 9.440 9.470 421,912 -0.01(-0.16%)
Nov 06, 2019 9.190 9.515 8.970 9.485 425,173 +0.09(+1.01%)
Nov 05, 2019 9.240 9.410 9.080 9.390 506,806 -0.12(-1.26%)
Nov 04, 2019 9.700 9.730 9.465 9.510 389,392 -0.06(-0.63%)
Nov 01, 2019 10.03 10.24 9.280 9.570 777,900 +0.26(+2.79%)
Oct 31, 2019 9.360 9.400 9.100 9.310 290,214 -0.06(-0.64%)
Oct 30, 2019 9.400 9.410 9.210 9.370 166,386 -0.04(-0.43%)
Oct 29, 2019 9.560 9.630 9.210 9.410 318,908 -0.20(-2.08%)
Oct 28, 2019 9.920 9.960 9.480 9.610 292,002 -0.24(-2.44%)
Oct 25, 2019 9.640 9.920 9.600 9.850 186,500 +0.21(+2.18%)
Oct 24, 2019 9.960 10.04 9.510 9.640 209,781 -0.27(-2.72%)
Oct 23, 2019 9.850 10.16 9.790 9.910 153,495 +0.01(+0.10%)
Oct 22, 2019 9.860 10.01 9.695 9.900 114,424 +0.04(+0.41%)
Oct 21, 2019 9.820 9.950 9.770 9.860 89,513 +0.17(+1.81%)
Oct 18, 2019 9.740 9.860 9.600 9.685 159,700 -0.09(-0.97%)
Oct 17, 2019 9.700 9.940 9.650 9.780 156,931 +0.15(+1.56%)
Oct 16, 2019 9.440 9.670 9.420 9.630 106,759 +0.19(+1.96%)
Oct 15, 2019 9.340 9.490 9.300 9.445 97,218 +0.13(+1.45%)
Oct 14, 2019 9.380 9.410 9.280 9.310 121,469 -0.10(-1.06%)
Oct 11, 2019 9.320 9.550 9.320 9.410 193,000 +0.18(+1.95%)
Oct 10, 2019 8.930 9.290 8.930 9.230 127,866 +0.34(+3.82%)
Oct 09, 2019 8.990 9.120 8.870 8.890 104,896 -0.07(-0.84%)
Oct 08, 2019 8.880 9.050 8.850 8.965 136,257 +0.02(+0.17%)
Oct 07, 2019 9.040 9.140 8.950 8.950 130,356 -0.11(-1.21%)
Oct 04, 2019 9.040 9.140 8.920 9.060 165,900 -0.03(-0.33%)
Oct 03, 2019 9.100 9.239 8.880 9.090 240,036 -0.07(-0.76%)
Oct 02, 2019 9.000 9.180 8.890 9.160 136,882 +0.08(+0.88%)
Oct 01, 2019 9.320 9.550 9.040 9.080 199,930 -0.19(-2.00%)
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%)
Sep 03, 2019 9.580 9.580 9.010 9.130 286,337 -0.54(-5.58%)
Aug 30, 2019 9.790 9.840 9.460 9.670 267,600 -0.07(-0.72%)
Aug 29, 2019 9.280 9.780 9.270 9.740 274,387 +0.59(+6.45%)
Aug 28, 2019 9.040 9.300 8.940 9.150 199,020 +0.12(+1.33%)
Aug 27, 2019 8.990 9.320 8.830 9.030 662,189 +0.13(+1.46%)
Aug 26, 2019 8.820 8.920 8.610 8.900 208,580 +0.17(+1.95%)
Aug 23, 2019 9.110 9.180 8.720 8.730 355,100 -0.45(-4.90%)
Aug 22, 2019 9.250 9.390 9.130 9.180 152,894 -0.02(-0.22%)
Aug 21, 2019 9.250 9.330 8.970 9.200 180,079 +0.08(+0.88%)
Aug 20, 2019 8.920 9.140 8.850 9.120 172,247 +0.19(+2.13%)
Aug 19, 2019 8.940 9.000 8.780 8.930 597,145 +0.11(+1.25%)
Aug 16, 2019 8.830 9.050 8.790 8.820 290,400 +0.08(+0.92%)
Aug 15, 2019 8.800 8.920 8.729 8.740 419,291 -0.12(-1.35%)
Aug 14, 2019 9.370 9.650 8.860 8.860 736,073 -0.83(-8.57%)
Aug 13, 2019 9.530 9.850 9.530 9.690 129,395 +0.11(+1.15%)
Aug 12, 2019 9.640 9.660 9.410 9.580 175,617 -0.12(-1.24%)
Aug 09, 2019 10.02 10.20 9.700 9.700 167,500 -0.30(-3.00%)
Aug 08, 2019 9.860 10.09 9.860 10.00 179,674 +0.23(+2.35%)
Aug 07, 2019 9.760 9.850 9.640 9.770 199,349 -0.15(-1.51%)
Aug 06, 2019 9.970 10.10 9.880 9.920 180,405 +0.00(+0.00%)
Aug 05, 2019 10.71 10.90 9.840 9.920 570,046 -1.24(-11.11%)
Aug 02, 2019 11.01 11.72 10.66 11.16 433,800 +0.26(+2.39%)
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.