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 )

13.90 +0.41 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Jan 03, 2011 3.710 4.360 3.660 4.150 2,316,425 +0.49(+13.39%)
Dec 31, 2010 3.640 3.700 3.640 3.660 113,195 +0.02(+0.55%)
Dec 30, 2010 3.710 3.810 3.640 3.640 472,435 -0.06(-1.62%)
Dec 29, 2010 3.700 3.780 3.690 3.700 117,144 +0.01(+0.27%)
Dec 28, 2010 3.610 3.780 3.610 3.690 314,219 +0.08(+2.22%)
Dec 27, 2010 3.620 3.650 3.610 3.610 133,766 -0.04(-1.10%)
Dec 23, 2010 3.690 3.750 3.620 3.650 150,620 +0.01(+0.27%)
Dec 22, 2010 3.590 3.710 3.570 3.640 178,060 +0.03(+0.83%)
Dec 21, 2010 3.780 3.780 3.580 3.610 194,433 -0.14(-3.73%)
Dec 20, 2010 3.690 3.780 3.630 3.750 270,904 +0.11(+3.02%)
Dec 17, 2010 3.740 3.740 3.600 3.640 366,612 -0.08(-2.15%)
Dec 16, 2010 3.780 3.780 3.610 3.720 200,386 -0.07(-1.85%)
Dec 15, 2010 3.860 3.940 3.780 3.790 176,084 -0.04(-1.04%)
Dec 14, 2010 3.840 3.900 3.760 3.830 149,734 +0.02(+0.52%)
Dec 13, 2010 3.950 3.950 3.810 3.810 148,381 -0.13(-3.30%)
Dec 10, 2010 3.930 3.950 3.850 3.940 148,310 +0.00(+0.00%)
Dec 09, 2010 3.830 3.950 3.780 3.940 269,519 +0.14(+3.68%)
Dec 08, 2010 3.850 3.910 3.740 3.800 138,893 -0.02(-0.52%)
Dec 07, 2010 3.800 3.910 3.720 3.820 244,713 +0.03(+0.79%)
Dec 06, 2010 3.730 3.850 3.670 3.790 258,893 +0.04(+1.07%)
Dec 03, 2010 3.590 3.790 3.550 3.750 376,298 +0.10(+2.74%)
Dec 02, 2010 3.360 3.660 3.310 3.650 311,259 +0.28(+8.31%)
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.