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 )

14.20 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2011 3.370 3.400 3.140 3.180 430,498 -0.19(-5.64%)
Mar 30, 2011 3.430 3.480 3.320 3.370 1,233,330 -0.03(-0.88%)
Mar 29, 2011 3.260 3.440 3.260 3.400 619,536 +0.17(+5.26%)
Mar 28, 2011 3.320 3.320 3.210 3.230 155,280 -0.07(-2.12%)
Mar 25, 2011 3.290 3.340 3.220 3.300 196,281 +0.02(+0.61%)
Mar 24, 2011 3.280 3.350 3.260 3.280 209,173 +0.01(+0.31%)
Mar 23, 2011 3.380 3.400 3.250 3.270 200,950 -0.13(-3.82%)
Mar 22, 2011 3.190 3.450 3.165 3.400 437,516 +0.22(+6.92%)
Mar 21, 2011 3.165 3.180 3.090 3.180 145,592 +0.07(+2.25%)
Mar 18, 2011 3.100 3.110 3.020 3.110 226,310 +0.06(+1.97%)
Mar 17, 2011 3.150 3.180 3.030 3.050 235,558 -0.04(-1.29%)
Mar 16, 2011 3.040 3.110 3.040 3.090 304,155 +0.05(+1.64%)
Mar 15, 2011 2.900 3.060 2.880 3.040 250,153 +0.04(+1.33%)
Mar 14, 2011 3.040 3.060 2.950 3.000 223,279 -0.10(-3.23%)
Mar 11, 2011 3.000 3.110 2.970 3.100 435,006 +0.10(+3.25%)
Mar 10, 2011 3.100 3.120 2.970 3.002 383,006 -0.13(-4.07%)
Mar 09, 2011 3.160 3.190 3.120 3.130 183,354 -0.03(-0.95%)
Mar 08, 2011 3.150 3.210 3.095 3.160 365,422 -0.01(-0.32%)
Mar 07, 2011 3.250 3.305 3.135 3.170 532,587 -0.13(-3.94%)
Mar 04, 2011 3.110 3.380 2.950 3.300 1,078,430 -0.14(-4.07%)
Mar 03, 2011 3.400 3.440 3.360 3.440 172,102 +0.08(+2.38%)
Mar 02, 2011 3.410 3.410 3.340 3.360 247,324 -0.04(-1.18%)
Mar 01, 2011 3.440 3.440 3.380 3.400 282,933 +0.01(+0.29%)
Feb 28, 2011 3.380 3.500 3.280 3.390 477,955 +0.08(+2.42%)
Feb 25, 2011 3.330 3.340 3.290 3.310 183,281 +0.01(+0.30%)
Feb 24, 2011 3.290 3.360 3.260 3.300 201,285 +0.03(+0.92%)
Feb 23, 2011 3.320 3.330 3.200 3.270 213,134 -0.05(-1.51%)
Feb 22, 2011 3.370 3.380 3.310 3.320 280,240 -0.09(-2.64%)
Feb 18, 2011 3.360 3.430 3.350 3.410 170,445 +0.07(+2.10%)
Feb 17, 2011 3.360 3.390 3.320 3.340 203,904 -0.02(-0.60%)
Feb 16, 2011 3.420 3.420 3.250 3.360 581,166 -0.06(-1.75%)
Feb 15, 2011 3.420 3.460 3.330 3.420 133,137 -0.03(-0.87%)
Feb 14, 2011 3.430 3.490 3.430 3.450 117,087 +0.03(+0.88%)
Feb 11, 2011 3.430 3.480 3.400 3.420 425,984 -0.02(-0.58%)
Feb 10, 2011 3.520 3.530 3.360 3.440 348,025 -0.10(-2.82%)
Feb 09, 2011 3.670 3.670 3.510 3.540 191,445 -0.14(-3.80%)
Feb 08, 2011 3.670 3.680 3.590 3.680 215,984 +0.02(+0.55%)
Feb 07, 2011 3.650 3.700 3.580 3.660 263,343 +0.00(+0.00%)
Feb 04, 2011 3.660 3.670 3.590 3.660 160,112 +0.01(+0.27%)
Feb 03, 2011 3.520 3.660 3.490 3.650 243,511 +0.11(+3.11%)
Feb 02, 2011 3.510 3.620 3.460 3.540 404,620 +0.00(+0.00%)
Feb 01, 2011 3.510 3.620 3.440 3.540 335,668 +0.12(+3.51%)
Jan 31, 2011 3.420 3.500 3.400 3.420 324,280 +0.04(+1.18%)
Jan 28, 2011 3.500 3.560 3.380 3.380 756,815 -0.20(-5.59%)
Jan 27, 2011 3.560 3.600 3.450 3.580 406,677 +0.06(+1.70%)
Jan 26, 2011 3.490 3.580 3.490 3.520 227,106 +0.03(+0.86%)
Jan 25, 2011 3.600 3.600 3.450 3.490 479,892 -0.08(-2.24%)
Jan 24, 2011 3.620 3.850 3.530 3.570 1,035,890 -0.03(-0.83%)
Jan 21, 2011 3.680 3.690 3.600 3.600 214,096 -0.05(-1.37%)
Jan 20, 2011 3.680 3.730 3.620 3.650 285,456 +0.00(+0.00%)
Jan 19, 2011 3.870 3.900 3.630 3.650 537,483 -0.24(-6.17%)
Jan 18, 2011 4.070 4.100 3.850 3.890 396,626 -0.21(-5.12%)
Jan 14, 2011 4.050 4.140 4.030 4.100 366,345 +0.03(+0.74%)
Jan 13, 2011 4.130 4.200 4.010 4.070 419,891 -0.06(-1.45%)
Jan 12, 2011 4.260 4.260 4.075 4.130 325,858 -0.10(-2.36%)
Jan 11, 2011 3.920 4.250 3.920 4.230 529,145 +0.33(+8.46%)
Jan 10, 2011 3.900 3.940 3.850 3.900 225,845 -0.01(-0.26%)
Jan 07, 2011 3.920 3.999 3.850 3.910 324,836 -0.01(-0.26%)
Jan 06, 2011 4.020 4.200 3.900 3.920 431,664 -0.10(-2.49%)
Jan 05, 2011 3.990 4.060 3.890 4.020 368,496 +0.09(+2.29%)
Jan 04, 2011 4.150 4.150 3.860 3.930 896,373 -0.22(-5.30%)
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.