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, 2016 10.02 10.82 9.990 10.34 478,417 +0.30(+2.99%)
Mar 30, 2016 9.920 10.27 9.830 10.04 434,742 +0.16(+1.62%)
Mar 29, 2016 9.800 9.970 9.630 9.880 357,894 -0.02(-0.20%)
Mar 28, 2016 9.800 9.960 9.596 9.900 295,740 +0.18(+1.85%)
Mar 24, 2016 9.580 9.720 9.720 9.720 270,200 -0.01(-0.10%)
Mar 23, 2016 9.940 10.10 9.540 9.730 419,092 -0.30(-2.99%)
Mar 22, 2016 10.41 10.60 9.990 10.03 465,623 -0.21(-2.05%)
Mar 21, 2016 9.730 10.55 9.700 10.24 1,076,556 +0.55(+5.68%)
Mar 18, 2016 9.710 9.800 9.500 9.690 1,338,606 -0.02(-0.21%)
Mar 17, 2016 9.200 9.750 9.000 9.710 498,176 +0.51(+5.54%)
Mar 16, 2016 8.670 9.340 8.670 9.200 535,414 +0.51(+5.87%)
Mar 15, 2016 9.170 9.170 8.690 8.690 461,494 -0.48(-5.23%)
Mar 14, 2016 9.450 9.450 8.850 9.170 586,559 -0.26(-2.76%)
Mar 11, 2016 9.840 9.960 9.210 9.430 758,519 -0.15(-1.57%)
Mar 10, 2016 9.480 10.08 9.400 9.580 1,546,022 +0.12(+1.22%)
Mar 09, 2016 8.610 9.490 8.554 9.465 1,000,525 +0.95(+11.09%)
Mar 08, 2016 8.450 8.725 8.410 8.520 1,042,416 -0.05(-0.58%)
Mar 07, 2016 7.570 8.660 7.400 8.570 2,046,351 +1.03(+13.59%)
Mar 04, 2016 6.980 7.940 6.800 7.545 1,038,137 -0.13(-1.76%)
Mar 03, 2016 7.990 8.000 7.590 7.680 504,719 -0.32(-4.00%)
Mar 02, 2016 7.690 8.000 7.670 8.000 786,252 +0.34(+4.44%)
Mar 01, 2016 7.400 7.680 7.340 7.660 530,692 +0.40(+5.51%)
Feb 29, 2016 7.120 7.380 7.110 7.260 494,405 +0.19(+2.69%)
Feb 26, 2016 6.810 7.120 6.520 7.070 412,046 +0.18(+2.61%)
Feb 25, 2016 6.370 6.940 6.290 6.890 478,711 +0.57(+9.02%)
Feb 24, 2016 6.080 6.390 6.020 6.320 186,811 +0.12(+1.94%)
Feb 23, 2016 6.320 6.460 6.160 6.200 280,630 -0.19(-2.97%)
Feb 22, 2016 6.440 6.490 6.260 6.390 272,902 +0.01(+0.16%)
Feb 19, 2016 6.170 6.440 6.044 6.380 197,807 +0.13(+2.08%)
Feb 18, 2016 6.380 6.380 6.050 6.250 254,624 -0.15(-2.34%)
Feb 17, 2016 6.040 6.430 5.650 6.400 356,414 +0.36(+5.96%)
Feb 16, 2016 5.660 6.040 5.600 6.040 381,804 +0.47(+8.44%)
Feb 12, 2016 5.410 5.570 5.570 5.570 334,800 +0.21(+3.92%)
Feb 11, 2016 5.580 5.603 5.340 5.360 203,824 -0.25(-4.46%)
Feb 10, 2016 5.580 5.700 5.280 5.610 439,882 +0.03(+0.54%)
Feb 09, 2016 5.570 5.880 5.540 5.580 281,664 -0.13(-2.28%)
Feb 08, 2016 5.770 5.820 5.570 5.710 299,814 -0.14(-2.39%)
Feb 05, 2016 5.610 5.860 5.570 5.850 331,747 +0.20(+3.54%)
Feb 04, 2016 5.650 6.000 5.580 5.650 460,657 -0.01(-0.18%)
Feb 03, 2016 5.930 5.930 5.550 5.660 455,661 -0.19(-3.25%)
Feb 02, 2016 5.910 5.930 5.630 5.850 427,492 -0.15(-2.50%)
Feb 01, 2016 6.140 6.190 6.000 6.000 205,800 -0.20(-3.23%)
Jan 29, 2016 5.960 6.270 5.940 6.200 313,536 +0.30(+5.08%)
Jan 28, 2016 5.980 6.010 5.848 5.900 183,336 -0.06(-1.01%)
Jan 27, 2016 5.850 6.150 5.760 5.960 355,930 -0.02(-0.33%)
Jan 26, 2016 6.000 6.150 5.740 5.980 301,671 -0.05(-0.83%)
Jan 25, 2016 6.150 6.385 6.030 6.030 191,116 -0.16(-2.58%)
Jan 22, 2016 6.050 6.240 5.980 6.190 311,754 +0.22(+3.69%)
Jan 21, 2016 5.950 6.150 5.880 5.970 221,413 -0.05(-0.83%)
Jan 20, 2016 5.770 6.090 5.570 6.020 452,030 +0.09(+1.52%)
Jan 19, 2016 6.420 6.440 5.770 5.930 312,237 -0.44(-6.91%)
Jan 15, 2016 6.610 6.370 6.370 6.370 427,600 -0.30(-4.50%)
Jan 14, 2016 5.930 6.700 5.900 6.670 725,913 +0.77(+13.05%)
Jan 13, 2016 6.160 6.320 5.895 5.900 727,310 -0.09(-1.50%)
Jan 12, 2016 6.250 6.410 5.620 5.990 655,715 -0.20(-3.23%)
Jan 11, 2016 6.810 6.920 6.110 6.190 687,341 -0.65(-9.50%)
Jan 08, 2016 6.730 6.880 6.730 6.840 440,789 +0.05(+0.74%)
Jan 07, 2016 6.850 6.970 6.700 6.790 460,864 -0.17(-2.44%)
Jan 06, 2016 6.730 6.980 6.700 6.960 248,237 +0.03(+0.43%)
Jan 05, 2016 7.040 7.040 6.759 6.930 334,316 +0.03(+0.43%)
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.