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 (%)
Sep 30, 2011 3.050 3.100 2.968 3.000 492,456 -0.10(-3.23%)
Sep 29, 2011 3.080 3.150 2.920 3.100 1,419,392 +0.11(+3.68%)
Sep 28, 2011 2.970 3.090 2.950 2.990 637,017 +0.09(+3.10%)
Sep 27, 2011 3.090 3.120 2.850 2.900 293,801 -0.19(-6.15%)
Sep 26, 2011 2.880 3.120 2.730 3.090 273,517 +0.23(+8.04%)
Sep 23, 2011 2.620 2.880 2.530 2.860 334,806 +0.24(+9.16%)
Sep 22, 2011 2.540 2.720 2.530 2.620 238,466 -0.03(-1.13%)
Sep 21, 2011 2.590 2.780 2.590 2.650 239,891 +0.05(+1.92%)
Sep 20, 2011 2.530 2.630 2.480 2.600 176,737 +0.06(+2.36%)
Sep 19, 2011 2.560 2.590 2.480 2.540 166,406 -0.07(-2.68%)
Sep 16, 2011 2.550 2.630 2.490 2.610 189,007 +0.08(+3.16%)
Sep 15, 2011 2.670 2.670 2.490 2.530 207,289 -0.15(-5.60%)
Sep 14, 2011 2.620 2.750 2.580 2.680 194,378 +0.09(+3.47%)
Sep 13, 2011 2.510 2.610 2.500 2.590 120,870 +0.09(+3.60%)
Sep 12, 2011 2.440 2.570 2.420 2.500 158,985 +0.01(+0.40%)
Sep 09, 2011 2.460 2.510 2.380 2.490 176,902 -0.01(-0.40%)
Sep 08, 2011 2.480 2.570 2.450 2.500 128,794 -0.01(-0.40%)
Sep 07, 2011 2.470 2.520 2.460 2.510 233,725 +0.09(+3.72%)
Sep 06, 2011 2.360 2.480 2.310 2.420 111,130 -0.06(-2.42%)
Sep 02, 2011 2.440 2.590 2.350 2.480 259,288 -0.03(-1.20%)
Sep 01, 2011 2.550 2.590 2.430 2.510 244,154 -0.05(-1.95%)
Aug 31, 2011 2.860 2.920 2.540 2.560 227,716 -0.29(-10.18%)
Aug 30, 2011 2.710 2.900 2.660 2.850 122,833 +0.09(+3.26%)
Aug 29, 2011 2.580 2.780 2.540 2.760 238,106 +0.18(+6.98%)
Aug 26, 2011 2.510 2.640 2.480 2.580 91,917 +0.06(+2.38%)
Aug 25, 2011 2.560 2.590 2.470 2.520 178,392 -0.01(-0.40%)
Aug 24, 2011 2.640 2.650 2.470 2.530 182,810 -0.15(-5.60%)
Aug 23, 2011 2.470 2.680 2.420 2.680 386,412 +0.25(+10.29%)
Aug 22, 2011 2.220 2.430 2.200 2.430 254,330 +0.28(+13.02%)
Aug 19, 2011 2.200 2.250 2.090 2.150 180,287 -0.09(-4.02%)
Aug 18, 2011 2.220 2.280 2.200 2.240 237,881 -0.01(-0.44%)
Aug 17, 2011 2.310 2.340 2.250 2.250 163,264 -0.04(-1.75%)
Aug 16, 2011 2.300 2.360 2.250 2.290 164,743 -0.04(-1.72%)
Aug 15, 2011 2.270 2.450 2.270 2.330 232,086 +0.08(+3.56%)
Aug 12, 2011 2.410 2.410 2.240 2.250 396,087 -0.13(-5.46%)
Aug 11, 2011 2.270 2.460 2.210 2.380 322,596 +0.12(+5.31%)
Aug 10, 2011 2.400 2.560 2.250 2.260 228,652 -0.24(-9.60%)
Aug 09, 2011 2.430 2.560 2.250 2.500 528,346 +0.26(+11.61%)
Aug 08, 2011 2.670 2.720 2.230 2.240 634,287 -0.54(-19.42%)
Aug 05, 2011 2.800 2.890 2.750 2.780 466,582 -0.20(-6.71%)
Aug 04, 2011 2.920 3.010 2.800 2.980 785,893 -0.02(-0.67%)
Aug 03, 2011 2.860 3.040 2.840 3.000 361,431 +0.16(+5.63%)
Aug 02, 2011 2.890 3.030 2.840 2.840 343,511 -0.06(-2.07%)
Aug 01, 2011 3.090 3.090 2.890 2.900 273,807 -0.17(-5.54%)
Jul 29, 2011 2.920 3.070 2.880 3.070 255,696 +0.13(+4.42%)
Jul 28, 2011 2.940 3.145 2.820 2.940 257,665 -0.01(-0.34%)
Jul 27, 2011 2.970 3.050 2.910 2.950 343,051 -0.05(-1.67%)
Jul 26, 2011 2.990 3.080 2.980 3.000 93,313 +0.00(+0.00%)
Jul 25, 2011 3.040 3.050 2.980 3.000 95,606 -0.09(-2.91%)
Jul 22, 2011 3.130 3.190 3.060 3.090 72,810 -0.12(-3.74%)
Jul 21, 2011 3.230 3.250 3.190 3.210 153,793 +0.01(+0.31%)
Jul 20, 2011 3.100 3.290 3.090 3.200 307,509 +0.08(+2.56%)
Jul 19, 2011 3.130 3.220 3.080 3.120 157,479 +0.01(+0.32%)
Jul 18, 2011 3.000 3.250 2.960 3.110 233,925 +0.09(+2.98%)
Jul 15, 2011 3.060 3.060 2.980 3.020 127,381 -0.04(-1.31%)
Jul 14, 2011 3.120 3.170 3.040 3.060 137,186 -0.10(-3.16%)
Jul 13, 2011 3.030 3.160 3.030 3.160 138,997 +0.16(+5.33%)
Jul 12, 2011 2.980 3.050 2.950 3.000 135,980 +0.05(+1.69%)
Jul 11, 2011 3.150 3.160 2.940 2.950 241,903 -0.23(-7.23%)
Jul 08, 2011 3.230 3.280 3.150 3.180 113,791 -0.12(-3.64%)
Jul 07, 2011 3.170 3.300 3.110 3.300 197,392 +0.16(+5.10%)
Jul 06, 2011 3.240 3.250 3.100 3.140 223,968 -0.11(-3.38%)
Jul 05, 2011 3.280 3.300 3.200 3.250 107,072 -0.05(-1.52%)
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.