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 31, 2017 7.680 7.680 7.330 7.590 477,370 -0.10(-1.30%)
May 30, 2017 7.950 7.950 7.670 7.690 218,553 -0.31(-3.87%)
May 26, 2017 7.950 8.070 7.890 8.000 287,303 +0.03(+0.38%)
May 25, 2017 8.090 8.165 7.900 7.970 283,244 -0.09(-1.12%)
May 24, 2017 8.080 8.220 7.890 8.060 339,598 -0.02(-0.25%)
May 23, 2017 8.000 8.110 7.860 8.080 221,386 +0.11(+1.38%)
May 22, 2017 7.920 8.050 7.850 7.970 242,017 +0.07(+0.89%)
May 19, 2017 7.790 7.940 7.741 7.900 268,302 +0.17(+2.20%)
May 18, 2017 7.580 7.820 7.540 7.730 364,348 +0.12(+1.58%)
May 17, 2017 7.610 7.680 7.500 7.610 329,439 -0.16(-2.06%)
May 16, 2017 8.100 8.220 7.760 7.770 471,878 -0.29(-3.60%)
May 15, 2017 7.580 8.117 7.550 8.060 421,373 +0.53(+7.04%)
May 12, 2017 7.650 7.720 7.520 7.530 196,331 -0.16(-2.08%)
May 11, 2017 7.780 7.850 7.660 7.690 288,514 -0.14(-1.79%)
May 10, 2017 7.600 7.860 7.520 7.830 423,325 +0.18(+2.35%)
May 09, 2017 7.800 7.900 7.380 7.650 522,572 -0.18(-2.30%)
May 08, 2017 7.750 7.890 7.340 7.830 568,974 +0.03(+0.38%)
May 05, 2017 7.820 7.950 7.470 7.800 485,109 +0.06(+0.84%)
May 04, 2017 8.000 8.220 7.110 7.735 1,654,197 -0.33(-4.15%)
May 03, 2017 8.610 8.610 8.050 8.070 455,901 -0.55(-6.38%)
May 02, 2017 8.560 8.750 8.550 8.620 494,199 +0.07(+0.82%)
May 01, 2017 8.480 8.630 8.400 8.550 265,740 +0.11(+1.30%)
Apr 28, 2017 8.510 8.630 8.370 8.440 293,964 -0.06(-0.71%)
Apr 27, 2017 8.670 8.712 8.450 8.500 256,848 -0.15(-1.73%)
Apr 26, 2017 8.430 8.770 8.410 8.650 441,123 +0.21(+2.49%)
Apr 25, 2017 8.330 8.650 8.330 8.440 734,647 +0.12(+1.44%)
Apr 24, 2017 8.300 8.420 8.210 8.320 311,760 +0.14(+1.71%)
Apr 21, 2017 8.130 8.290 8.010 8.180 341,777 +0.03(+0.37%)
Apr 20, 2017 8.130 8.345 8.060 8.150 291,482 +0.10(+1.24%)
Apr 19, 2017 8.280 8.430 8.040 8.050 460,837 -0.17(-2.07%)
Apr 18, 2017 7.980 8.230 7.940 8.220 274,328 +0.16(+1.99%)
Apr 17, 2017 8.070 8.170 7.900 8.060 297,639 +0.01(+0.12%)
Apr 13, 2017 8.170 8.280 8.000 8.050 569,896 -0.12(-1.47%)
Apr 12, 2017 8.330 8.330 8.140 8.170 292,822 -0.14(-1.68%)
Apr 11, 2017 8.130 8.320 8.070 8.310 729,537 +0.15(+1.84%)
Apr 10, 2017 8.370 8.130 8.160 400,045 +0.03(+0.37%)
Apr 07, 2017 8.070 8.360 8.070 8.130 547,094 +0.02(+0.25%)
Apr 06, 2017 8.080 8.250 8.030 8.110 446,337 +0.05(+0.62%)
Apr 05, 2017 8.430 8.710 8.050 8.060 581,881 -0.24(-2.89%)
Apr 04, 2017 8.230 8.360 8.210 8.300 623,959 +0.05(+0.61%)
Apr 03, 2017 8.340 8.350 8.050 8.250 490,426 -0.07(-0.84%)
Mar 31, 2017 8.250 8.400 8.200 8.320 554,148 +0.00(+0.00%)
Mar 30, 2017 8.150 8.540 8.150 8.320 793,508 +0.54(+6.94%)
Mar 29, 2017 7.410 8.000 7.320 7.780 777,353 +0.35(+4.71%)
Mar 28, 2017 7.420 7.450 7.110 7.430 668,986 -0.02(-0.27%)
Mar 27, 2017 7.440 7.530 7.250 7.450 351,970 -0.14(-1.91%)
Mar 24, 2017 7.480 7.700 7.470 7.595 277,438 +0.13(+1.81%)
Mar 23, 2017 7.440 7.650 7.360 7.460 673,124 +0.00(+0.00%)
Mar 22, 2017 7.900 7.900 7.265 7.460 1,048,198 -0.44(-5.57%)
Mar 21, 2017 8.480 8.612 7.900 7.900 661,795 -0.56(-6.62%)
Mar 20, 2017 8.360 8.500 8.170 8.460 441,259 +0.12(+1.44%)
Mar 17, 2017 8.430 8.480 8.120 8.340 1,507,357 -0.10(-1.18%)
Mar 16, 2017 8.250 8.610 8.030 8.440 831,330 +0.26(+3.18%)
Mar 15, 2017 7.760 8.400 7.750 8.180 885,224 +0.55(+7.21%)
Mar 14, 2017 7.720 7.750 7.220 7.630 641,182 -0.20(-2.55%)
Mar 13, 2017 8.150 8.150 7.770 7.830 658,973 -0.28(-3.45%)
Mar 10, 2017 8.220 8.545 7.760 8.110 834,263 +0.01(+0.12%)
Mar 09, 2017 9.000 9.070 7.860 8.100 1,521,410 -0.50(-5.81%)
Mar 08, 2017 8.850 8.940 8.560 8.600 744,923 -0.14(-1.60%)
Mar 07, 2017 8.630 8.860 8.560 8.740 459,287 +0.06(+0.69%)
Mar 06, 2017 8.700 8.904 8.500 8.680 522,556 -0.05(-0.63%)
Mar 03, 2017 8.720 8.870 8.520 8.735 360,357 +0.00(+0.06%)
Mar 02, 2017 9.400 9.410 8.710 8.730 599,443 -0.59(-6.33%)
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.