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 )

14.66 -0.24 (-1.58%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 1, 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 (%)
Aug 31, 2009 5.200 5.270 5.150 5.250 558,616 +0.04(+0.77%)
Aug 28, 2009 5.300 5.300 5.140 5.210 385,946 -0.03(-0.57%)
Aug 27, 2009 5.270 5.300 5.110 5.240 219,122 -0.03(-0.57%)
Aug 26, 2009 5.290 5.300 5.110 5.270 522,176 -0.04(-0.75%)
Aug 25, 2009 5.440 5.550 5.270 5.310 478,234 -0.07(-1.30%)
Aug 24, 2009 5.520 5.610 5.340 5.380 380,847 -0.08(-1.47%)
Aug 21, 2009 5.330 5.570 5.330 5.460 818,687 +0.21(+4.00%)
Aug 20, 2009 5.000 5.290 4.990 5.250 628,204 +0.24(+4.79%)
Aug 19, 2009 4.980 5.140 4.890 5.010 570,444 +0.00(+0.00%)
Aug 18, 2009 5.020 5.100 4.930 5.010 476,685 +0.03(+0.60%)
Aug 17, 2009 5.210 5.240 4.950 4.980 791,471 -0.29(-5.50%)
Aug 14, 2009 5.400 5.490 5.140 5.270 438,905 -0.10(-1.86%)
Aug 13, 2009 5.560 5.620 5.310 5.370 330,778 -0.15(-2.72%)
Aug 12, 2009 5.500 5.560 5.400 5.520 386,939 +0.02(+0.36%)
Aug 11, 2009 5.600 5.610 5.440 5.500 488,432 -0.11(-1.96%)
Aug 10, 2009 5.800 5.900 5.600 5.610 716,615 -0.12(-2.09%)
Aug 07, 2009 5.950 5.978 5.470 5.730 1,873,031 -1.20(-17.32%)
Aug 06, 2009 7.220 7.220 6.900 6.930 174,935 -0.29(-4.02%)
Aug 05, 2009 7.330 7.400 7.074 7.220 173,944 -0.01(-0.14%)
Aug 04, 2009 7.060 7.400 7.010 7.230 269,495 +0.18(+2.55%)
Aug 03, 2009 7.120 7.150 6.940 7.050 312,173 +0.06(+0.86%)
Jul 31, 2009 7.010 7.060 6.930 6.990 169,726 +0.01(+0.14%)
Jul 30, 2009 6.870 7.070 6.850 6.980 238,790 +0.23(+3.41%)
Jul 29, 2009 6.930 6.970 6.700 6.750 179,497 -0.17(-2.46%)
Jul 28, 2009 7.000 7.070 6.840 6.920 153,254 -0.13(-1.84%)
Jul 27, 2009 7.040 7.150 6.810 7.050 275,565 +0.24(+3.52%)
Jul 24, 2009 6.700 6.920 6.610 6.810 306,532 +0.11(+1.64%)
Jul 23, 2009 6.750 6.750 6.610 6.700 232,249 -0.02(-0.30%)
Jul 22, 2009 6.580 6.720 6.500 6.720 459,947 +0.12(+1.82%)
Jul 21, 2009 6.730 6.750 6.500 6.600 342,685 -0.12(-1.79%)
Jul 20, 2009 6.980 7.050 6.700 6.720 190,195 -0.18(-2.61%)
Jul 17, 2009 7.090 7.190 6.870 6.900 409,102 -0.15(-2.13%)
Jul 16, 2009 7.110 7.150 7.010 7.050 476,451 -0.07(-0.98%)
Jul 15, 2009 7.120 7.180 7.010 7.120 182,050 +0.10(+1.42%)
Jul 14, 2009 6.770 7.090 6.660 7.020 231,198 +0.28(+4.15%)
Jul 13, 2009 6.580 6.880 6.540 6.740 283,902 +0.07(+1.05%)
Jul 10, 2009 6.660 6.739 6.500 6.670 152,315 +0.02(+0.30%)
Jul 09, 2009 6.610 6.730 6.529 6.650 134,865 +0.13(+1.99%)
Jul 08, 2009 6.540 6.860 6.460 6.520 154,619 +0.01(+0.15%)
Jul 07, 2009 6.750 6.760 6.500 6.510 202,634 -0.22(-3.27%)
Jul 06, 2009 6.590 6.740 6.500 6.730 223,531 +0.14(+2.12%)
Jul 02, 2009 7.060 7.060 6.590 6.590 226,144 -0.54(-7.57%)
Jul 01, 2009 7.100 7.230 6.970 7.130 243,522 +0.05(+0.71%)
Jun 30, 2009 7.100 7.250 7.010 7.080 255,103 -0.01(-0.14%)
Jun 29, 2009 7.300 7.350 7.020 7.090 367,135 -0.27(-3.67%)
Jun 26, 2009 6.730 7.360 6.650 7.360 3,674,019 +0.66(+9.85%)
Jun 25, 2009 6.600 6.820 6.300 6.700 362,734 +0.22(+3.40%)
Jun 24, 2009 6.620 6.770 6.450 6.480 185,025 -0.05(-0.77%)
Jun 23, 2009 6.560 6.740 6.370 6.530 194,275 -0.03(-0.46%)
Jun 22, 2009 6.680 6.750 6.410 6.560 237,356 -0.14(-2.09%)
Jun 19, 2009 6.840 6.970 6.510 6.700 242,416 -0.06(-0.89%)
Jun 18, 2009 6.910 6.930 6.418 6.760 176,291 -0.15(-2.17%)
Jun 17, 2009 6.650 7.000 6.420 6.910 259,668 +0.26(+3.91%)
Jun 16, 2009 7.140 7.150 6.610 6.650 288,711 -0.42(-5.94%)
Jun 15, 2009 7.160 7.200 7.000 7.070 198,180 -0.09(-1.26%)
Jun 12, 2009 7.080 7.290 7.060 7.160 186,873 +0.01(+0.14%)
Jun 11, 2009 6.890 7.380 6.890 7.150 318,027 +0.25(+3.62%)
Jun 10, 2009 7.100 7.160 6.740 6.900 364,807 -0.28(-3.90%)
Jun 09, 2009 7.480 7.480 7.110 7.180 198,294 -0.20(-2.71%)
Jun 08, 2009 7.390 7.500 7.250 7.380 292,503 +0.20(+2.79%)
Jun 05, 2009 7.000 7.350 6.880 7.180 389,498 +0.45(+6.69%)
Jun 04, 2009 6.510 6.860 6.450 6.730 499,638 +0.36(+5.65%)
Jun 03, 2009 6.610 6.690 5.600 6.370 2,483,158 -0.47(-6.87%)
Jun 02, 2009 7.550 7.640 6.790 6.840 909,934 -0.78(-10.24%)
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.