Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

12.80 +0.08 (+0.63%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 5, 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 27, 2009 6.260 6.730 6.250 6.310 262,698 -0.40(-5.96%)
Feb 26, 2009 6.800 7.023 6.700 6.710 111,844 -0.04(-0.59%)
Feb 25, 2009 6.890 6.950 6.510 6.750 144,609 -0.06(-0.88%)
Feb 24, 2009 6.440 7.000 6.390 6.810 216,864 +0.39(+6.07%)
Feb 23, 2009 7.050 7.120 6.393 6.420 124,838 -0.53(-7.63%)
Feb 20, 2009 6.730 7.040 6.724 6.950 244,972 +0.22(+3.27%)
Feb 19, 2009 6.380 6.750 6.320 6.730 133,672 +0.42(+6.66%)
Feb 18, 2009 6.550 6.820 6.270 6.310 275,107 -0.14(-2.17%)
Feb 17, 2009 6.350 6.550 6.350 6.450 102,575 +0.03(+0.47%)
Feb 13, 2009 6.360 6.500 6.350 6.420 112,381 +0.05(+0.78%)
Feb 12, 2009 6.340 6.550 6.340 6.370 149,922 +0.01(+0.16%)
Feb 11, 2009 6.370 6.470 6.260 6.360 82,422 +0.01(+0.16%)
Feb 10, 2009 6.250 6.400 6.250 6.350 181,124 +0.01(+0.16%)
Feb 09, 2009 6.420 6.420 6.210 6.340 272,620 -0.01(-0.16%)
Feb 06, 2009 6.440 6.500 6.290 6.350 211,848 +0.00(+0.00%)
Feb 05, 2009 6.500 6.500 6.240 6.350 304,926 -0.04(-0.63%)
Feb 04, 2009 6.190 6.480 6.070 6.390 622,831 +0.27(+4.41%)
Feb 03, 2009 6.460 6.470 6.050 6.120 372,658 -0.26(-4.08%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.