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 )

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 (%)
May 29, 2009 8.100 8.100 7.770 7.980 233,165 +0.04(+0.50%)
May 28, 2009 8.130 8.130 7.670 7.940 189,283 +0.00(+0.00%)
May 27, 2009 7.910 8.460 7.870 7.940 361,517 +0.07(+0.89%)
May 26, 2009 7.650 7.890 7.650 7.870 232,433 +0.15(+1.94%)
May 22, 2009 7.600 7.910 7.403 7.720 148,268 +0.12(+1.58%)
May 21, 2009 7.740 7.830 7.420 7.600 231,552 -0.30(-3.80%)
May 20, 2009 7.790 8.000 7.690 7.900 155,935 +0.18(+2.33%)
May 19, 2009 8.130 8.130 7.650 7.720 198,634 -0.30(-3.74%)
May 18, 2009 7.880 8.200 7.680 8.020 318,735 +0.23(+2.95%)
May 15, 2009 7.750 7.930 7.660 7.790 136,820 +0.04(+0.52%)
May 14, 2009 7.600 7.890 7.320 7.750 181,826 +0.16(+2.11%)
May 13, 2009 7.870 8.000 7.550 7.590 197,251 -0.21(-2.69%)
May 12, 2009 8.220 8.220 7.530 7.800 240,429 -0.32(-3.94%)
May 11, 2009 8.110 8.340 8.060 8.120 192,733 -0.08(-0.98%)
May 08, 2009 8.000 8.670 7.750 8.200 465,246 -0.13(-1.56%)
May 07, 2009 8.740 8.740 8.100 8.330 288,985 +0.15(+1.83%)
May 06, 2009 8.280 8.350 8.100 8.180 204,184 +0.10(+1.24%)
May 05, 2009 8.390 8.390 7.860 8.080 198,030 -0.19(-2.30%)
May 04, 2009 8.180 8.560 8.150 8.270 185,862 +0.19(+2.35%)
May 01, 2009 8.000 8.150 8.000 8.080 195,906 +0.20(+2.54%)
Apr 30, 2009 8.010 8.270 7.880 7.880 183,269 -0.07(-0.88%)
Apr 29, 2009 8.230 8.230 7.840 7.950 191,216 -0.03(-0.38%)
Apr 28, 2009 8.120 8.120 7.950 7.980 97,034 -0.09(-1.12%)
Apr 27, 2009 8.630 8.630 8.020 8.070 220,740 -0.46(-5.39%)
Apr 24, 2009 8.000 8.650 7.750 8.530 438,563 +0.57(+7.16%)
Apr 23, 2009 7.960 8.060 7.790 7.960 139,647 +0.03(+0.38%)
Apr 22, 2009 7.920 8.200 7.800 7.930 172,462 +0.03(+0.38%)
Apr 21, 2009 7.690 7.970 7.180 7.900 265,404 +0.09(+1.15%)
Apr 20, 2009 8.510 8.790 7.740 7.810 318,078 -0.74(-8.65%)
Apr 17, 2009 8.200 8.610 7.930 8.550 403,961 +0.55(+6.88%)
Apr 16, 2009 7.430 8.130 7.430 8.000 477,579 +0.92(+12.99%)
Apr 15, 2009 7.570 7.570 6.950 7.080 284,643 +0.31(+4.58%)
Apr 14, 2009 6.900 6.938 6.760 6.770 116,476 -0.22(-3.15%)
Apr 13, 2009 7.070 7.070 6.770 6.990 139,897 -0.16(-2.24%)
Apr 09, 2009 6.740 7.250 6.660 7.150 148,605 +0.60(+9.16%)
Apr 08, 2009 6.710 6.950 6.380 6.550 83,346 -0.17(-2.53%)
Apr 07, 2009 6.970 7.040 6.703 6.720 83,338 -0.34(-4.82%)
Apr 06, 2009 7.220 7.260 6.940 7.060 70,043 -0.25(-3.42%)
Apr 03, 2009 7.580 7.620 7.094 7.310 107,545 -0.25(-3.31%)
Apr 02, 2009 7.110 7.770 6.900 7.560 407,989 +0.01(+0.13%)
Apr 01, 2009 7.500 7.570 7.120 7.550 240,876 -0.05(-0.66%)
Mar 31, 2009 7.480 7.910 7.080 7.600 303,960 +0.13(+1.74%)
Mar 30, 2009 7.040 7.500 6.650 7.470 239,969 +0.13(+1.77%)
Mar 26, 2009 7.220 7.340 7.000 7.340 189,675 +0.30(+4.26%)
Mar 25, 2009 6.490 7.050 6.357 7.040 255,961 +0.64(+10.00%)
Mar 24, 2009 6.410 6.600 6.380 6.400 64,719 -0.10(-1.54%)
Mar 23, 2009 6.500 6.590 6.410 6.500 123,821 +0.18(+2.85%)
Mar 20, 2009 6.500 6.600 6.320 6.320 279,070 -0.14(-2.17%)
Mar 19, 2009 6.500 6.500 6.390 6.460 86,753 +0.06(+0.94%)
Mar 18, 2009 6.330 6.400 6.302 6.400 105,028 +0.00(+0.00%)
Mar 17, 2009 6.340 6.400 6.170 6.400 91,548 +0.04(+0.63%)
Mar 16, 2009 6.480 6.480 6.320 6.360 104,236 -0.02(-0.31%)
Mar 13, 2009 6.230 6.465 6.230 6.380 140,423 +0.23(+3.74%)
Mar 12, 2009 6.010 6.170 5.770 6.150 276,765 +0.45(+7.89%)
Mar 11, 2009 5.240 6.010 5.240 5.700 278,688 +0.77(+15.62%)
Mar 10, 2009 4.830 4.930 4.510 4.930 531,045 +0.25(+5.34%)
Mar 09, 2009 4.720 4.979 4.570 4.680 185,798 -0.04(-0.85%)
Mar 06, 2009 4.990 5.090 4.500 4.720 549,199 -0.27(-5.41%)
Mar 05, 2009 5.600 5.690 4.960 4.990 334,593 -0.60(-10.73%)
Mar 04, 2009 6.000 6.010 5.310 5.590 446,346 -0.43(-7.14%)
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.