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 )

14.12 +0.22 (+1.58%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 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, 2012 2.560 2.560 2.500 2.520 75,715 -0.01(-0.40%)
Aug 30, 2012 2.520 2.590 2.510 2.530 94,454 -0.02(-0.78%)
Aug 29, 2012 2.610 2.610 2.540 2.550 100,854 -0.03(-1.16%)
Aug 27, 2012 2.660 2.690 2.580 2.580 77,835 -0.07(-2.64%)
Aug 24, 2012 2.600 2.670 2.600 2.650 83,804 +0.04(+1.53%)
Aug 23, 2012 2.670 2.670 2.590 2.610 95,648 -0.05(-1.88%)
Aug 22, 2012 2.640 2.680 2.590 2.660 129,768 +0.02(+0.76%)
Aug 21, 2012 2.700 2.740 2.620 2.640 129,317 -0.03(-1.12%)
Aug 20, 2012 2.700 2.720 2.610 2.670 106,155 -0.06(-2.20%)
Aug 17, 2012 2.590 2.730 2.590 2.730 132,109 +0.13(+5.00%)
Aug 16, 2012 2.490 2.620 2.490 2.600 136,234 +0.11(+4.42%)
Aug 15, 2012 2.460 2.490 2.450 2.490 38,332 +0.01(+0.40%)
Aug 14, 2012 2.510 2.510 2.480 2.480 70,876 -0.02(-0.80%)
Aug 13, 2012 2.450 2.500 2.450 2.500 49,237 +0.04(+1.63%)
Aug 10, 2012 2.440 2.500 2.430 2.460 55,894 +0.02(+0.82%)
Aug 09, 2012 2.470 2.500 2.430 2.440 61,935 -0.06(-2.40%)
Aug 08, 2012 2.500 2.510 2.450 2.500 88,156 -0.01(-0.40%)
Aug 07, 2012 2.510 2.520 2.490 2.510 128,442 +0.01(+0.40%)
Aug 06, 2012 2.430 2.520 2.390 2.500 83,962 +0.05(+2.04%)
Aug 03, 2012 2.390 2.450 2.320 2.450 177,878 +0.08(+3.38%)
Aug 02, 2012 2.360 2.460 2.210 2.370 192,813 +0.27(+12.86%)
Aug 01, 2012 2.290 2.290 2.100 2.100 156,096 -0.15(-6.67%)
Jul 31, 2012 2.350 2.350 2.240 2.250 63,038 -0.11(-4.66%)
Jul 30, 2012 2.390 2.420 2.350 2.360 27,182 -0.03(-1.26%)
Jul 27, 2012 2.320 2.420 2.280 2.390 110,818 +0.08(+3.46%)
Jul 26, 2012 2.240 2.320 2.230 2.310 37,755 +0.10(+4.52%)
Jul 25, 2012 2.270 2.270 2.210 2.210 46,858 -0.03(-1.34%)
Jul 24, 2012 2.320 2.320 2.240 2.240 57,355 -0.08(-3.45%)
Jul 23, 2012 2.380 2.380 2.200 2.320 80,380 -0.09(-3.73%)
Jul 20, 2012 2.430 2.440 2.410 2.410 49,115 -0.04(-1.63%)
Jul 19, 2012 2.530 2.530 2.440 2.450 34,176 -0.06(-2.39%)
Jul 18, 2012 2.500 2.560 2.480 2.510 74,987 +0.02(+0.80%)
Jul 17, 2012 2.480 2.530 2.450 2.490 48,230 +0.03(+1.22%)
Jul 16, 2012 2.490 2.510 2.430 2.460 41,435 -0.03(-1.20%)
Jul 13, 2012 2.510 2.570 2.470 2.490 76,047 -0.01(-0.40%)
Jul 12, 2012 2.390 2.540 2.370 2.500 91,208 +0.08(+3.31%)
Jul 11, 2012 2.320 2.430 2.310 2.420 80,582 +0.10(+4.31%)
Jul 10, 2012 2.360 2.390 2.300 2.320 84,807 -0.03(-1.28%)
Jul 09, 2012 2.340 2.410 2.330 2.350 58,538 -0.01(-0.42%)
Jul 06, 2012 2.440 2.450 2.340 2.360 99,542 -0.10(-4.07%)
Jul 05, 2012 2.450 2.480 2.450 2.460 97,540 +0.01(+0.41%)
Jul 03, 2012 2.440 2.450 2.390 2.450 76,699 +0.01(+0.41%)
Jul 02, 2012 2.410 2.450 2.360 2.440 182,473 +0.04(+1.67%)
Jun 29, 2012 2.370 2.440 2.350 2.400 132,719 +0.08(+3.45%)
Jun 28, 2012 2.430 2.450 2.300 2.320 112,026 -0.12(-4.92%)
Jun 27, 2012 2.490 2.490 2.380 2.440 88,841 -0.05(-2.01%)
Jun 26, 2012 2.480 2.510 2.270 2.490 113,122 +0.02(+0.81%)
Jun 25, 2012 2.460 2.550 2.460 2.470 116,584 -0.05(-1.98%)
Jun 22, 2012 2.450 2.530 2.450 2.520 501,766 +0.08(+3.28%)
Jun 21, 2012 2.470 2.500 2.430 2.440 164,290 -0.04(-1.61%)
Jun 20, 2012 2.480 2.500 2.320 2.480 86,957 +0.00(+0.00%)
Jun 19, 2012 2.470 2.510 2.400 2.480 247,781 +0.01(+0.40%)
Jun 18, 2012 2.540 2.560 2.450 2.470 233,106 -0.11(-4.26%)
Jun 15, 2012 2.330 2.630 2.310 2.580 837,233 +0.22(+9.32%)
Jun 14, 2012 2.230 2.360 2.210 2.360 116,390 +0.14(+6.31%)
Jun 13, 2012 2.300 2.300 2.180 2.220 145,665 -0.10(-4.31%)
Jun 12, 2012 2.170 2.320 2.150 2.320 148,927 +0.16(+7.41%)
Jun 11, 2012 2.200 2.220 2.140 2.160 109,744 -0.01(-0.46%)
Jun 08, 2012 2.100 2.180 2.070 2.170 82,806 +0.06(+2.84%)
Jun 07, 2012 2.140 2.160 2.100 2.110 97,905 +0.01(+0.48%)
Jun 06, 2012 2.120 2.120 2.080 2.100 115,841 -0.01(-0.47%)
Jun 05, 2012 2.070 2.120 2.070 2.110 102,199 +0.04(+1.93%)
Jun 04, 2012 2.130 2.180 2.050 2.070 158,493 -0.05(-2.36%)
Jun 01, 2012 2.190 2.210 2.120 2.120 149,686 -0.12(-5.36%)
May 31, 2012 2.200 2.260 2.130 2.240 941,828 +0.04(+1.82%)
May 30, 2012 2.190 2.250 2.180 2.200 167,832 +0.00(+0.00%)
May 29, 2012 2.200 2.260 2.190 2.200 221,724 +0.01(+0.46%)
May 25, 2012 2.200 2.220 2.180 2.190 605,446 -0.01(-0.45%)
May 24, 2012 2.210 2.250 2.180 2.200 105,927 -0.02(-0.90%)
May 23, 2012 2.170 2.240 2.160 2.220 208,424 +0.02(+0.91%)
May 22, 2012 2.180 2.240 2.170 2.200 197,369 +0.01(+0.46%)
May 21, 2012 2.150 2.220 2.150 2.190 199,990 +0.04(+1.86%)
May 18, 2012 2.140 2.160 2.140 2.150 204,391 +0.00(+0.00%)
May 17, 2012 2.190 2.210 2.120 2.150 337,831 -0.05(-2.27%)
May 16, 2012 2.210 2.230 2.190 2.200 300,992 +0.00(+0.00%)
May 15, 2012 2.190 2.240 2.170 2.200 430,257 +0.00(+0.00%)
May 14, 2012 2.180 2.240 2.175 2.200 425,675 -0.01(-0.45%)
May 11, 2012 2.160 2.240 2.160 2.210 160,040 +0.03(+1.38%)
May 10, 2012 2.220 2.220 2.160 2.180 182,734 -0.02(-0.91%)
May 09, 2012 2.120 2.240 2.115 2.200 257,703 +0.05(+2.33%)
May 08, 2012 2.110 2.200 2.110 2.150 260,944 -0.06(-2.71%)
May 07, 2012 2.200 2.300 2.200 2.210 157,558 -0.02(-0.90%)
May 04, 2012 2.210 2.345 2.170 2.230 345,261 +0.01(+0.45%)
May 03, 2012 2.320 2.320 2.130 2.220 367,040 -0.15(-6.33%)
May 02, 2012 2.180 2.380 2.150 2.370 423,590 +0.16(+7.24%)
May 01, 2012 2.120 2.230 2.100 2.210 422,415 +0.11(+5.24%)
Apr 30, 2012 2.050 2.110 2.050 2.100 295,176 +0.03(+1.45%)
Apr 27, 2012 2.000 2.090 1.982 2.070 221,867 +0.03(+1.47%)
Apr 26, 2012 1.960 2.060 1.960 2.040 244,717 +0.07(+3.55%)
Apr 25, 2012 2.030 2.050 1.950 1.970 221,266 -0.03(-1.50%)
Apr 24, 2012 1.970 2.010 1.970 2.000 313,469 +0.03(+1.52%)
Apr 23, 2012 1.990 2.045 1.970 1.970 141,956 -0.07(-3.43%)
Apr 20, 2012 2.050 2.080 2.030 2.040 189,842 +0.04(+2.00%)
Apr 19, 2012 2.000 2.050 1.990 2.000 151,294 +0.00(+0.00%)
Apr 18, 2012 2.020 2.030 1.980 2.000 365,796 -0.03(-1.48%)
Apr 17, 2012 2.060 2.100 2.020 2.030 264,697 -0.02(-0.98%)
Apr 16, 2012 1.980 2.060 1.970 2.050 362,012 +0.08(+4.06%)
Apr 13, 2012 1.970 2.050 1.970 1.970 208,488 +0.00(+0.00%)
Apr 12, 2012 2.010 2.050 1.950 1.970 224,953 -0.05(-2.48%)
Apr 11, 2012 2.020 2.130 1.990 2.020 248,600 +0.02(+1.00%)
Apr 10, 2012 2.010 2.090 2.000 2.000 346,630 -0.07(-3.38%)
Apr 09, 2012 2.090 2.180 2.060 2.070 221,252 -0.08(-3.72%)
Apr 05, 2012 2.100 2.210 2.090 2.150 266,188 +0.04(+1.90%)
Apr 04, 2012 2.150 2.180 2.050 2.110 348,526 -0.06(-2.76%)
Apr 03, 2012 2.210 2.250 2.160 2.170 233,241 -0.06(-2.69%)
Apr 02, 2012 2.290 2.320 2.190 2.230 332,719 -0.07(-3.04%)
Mar 30, 2012 2.370 2.370 2.300 2.300 135,266 -0.03(-1.29%)
Mar 29, 2012 2.290 2.380 2.270 2.330 121,707 +0.02(+0.87%)
Mar 28, 2012 2.290 2.340 2.280 2.310 194,192 +0.02(+0.87%)
Mar 27, 2012 2.230 2.320 2.220 2.290 172,021 +0.07(+3.15%)
Mar 26, 2012 2.280 2.280 2.210 2.220 228,451 -0.04(-1.77%)
Mar 23, 2012 2.160 2.260 2.150 2.260 178,233 +0.11(+5.12%)
Mar 22, 2012 2.210 2.250 2.150 2.150 598,630 -0.12(-5.29%)
Mar 21, 2012 2.230 2.350 2.200 2.270 185,335 +0.04(+1.79%)
Mar 20, 2012 2.350 2.380 2.220 2.230 317,070 -0.15(-6.30%)
Mar 19, 2012 2.270 2.400 2.260 2.380 283,134 +0.10(+4.39%)
Mar 16, 2012 2.210 2.280 2.170 2.280 1,258,359 +0.09(+4.11%)
Mar 15, 2012 2.310 2.330 2.180 2.190 309,801 -0.12(-5.19%)
Mar 14, 2012 2.360 2.380 2.300 2.310 379,895 -0.06(-2.53%)
Mar 13, 2012 2.440 2.440 2.360 2.370 356,918 -0.05(-2.07%)
Mar 12, 2012 2.340 2.450 2.330 2.420 334,462 +0.06(+2.54%)
Mar 09, 2012 2.300 2.420 2.300 2.360 392,818 +0.08(+3.51%)
Mar 08, 2012 2.300 2.390 2.250 2.280 397,140 +0.00(+0.00%)
Mar 07, 2012 2.220 2.300 2.210 2.280 331,744 +0.08(+3.64%)
Mar 06, 2012 2.180 2.210 2.150 2.200 228,985 +0.00(+0.00%)
Mar 05, 2012 2.190 2.210 2.160 2.200 158,751 +0.00(+0.00%)
Mar 02, 2012 2.180 2.270 2.130 2.200 615,501 +0.01(+0.46%)
Mar 01, 2012 2.200 2.270 2.020 2.190 497,477 +0.04(+1.86%)
Feb 29, 2012 2.280 2.400 2.100 2.150 3,465,358 -0.19(-8.12%)
Feb 28, 2012 2.490 2.490 2.320 2.340 348,112 -0.16(-6.40%)
Feb 27, 2012 2.280 2.500 2.210 2.500 318,554 +0.20(+8.70%)
Feb 24, 2012 2.450 2.450 2.180 2.300 308,925 -0.12(-4.96%)
Feb 23, 2012 2.400 2.470 2.360 2.420 72,310 +0.07(+2.98%)
Feb 22, 2012 2.380 2.440 2.340 2.350 31,740 -0.04(-1.67%)
Feb 21, 2012 2.460 2.480 2.360 2.390 71,496 -0.08(-3.24%)
Feb 17, 2012 2.480 2.480 2.430 2.470 50,672 +0.01(+0.41%)
Feb 16, 2012 2.380 2.480 2.380 2.460 68,268 +0.07(+2.93%)
Feb 15, 2012 2.440 2.450 2.370 2.390 89,241 -0.02(-0.83%)
Feb 14, 2012 2.510 2.510 2.370 2.410 70,818 -0.11(-4.37%)
Feb 13, 2012 2.450 2.520 2.430 2.520 49,948 +0.11(+4.56%)
Feb 10, 2012 2.450 2.500 2.400 2.410 83,546 -0.08(-3.21%)
Feb 09, 2012 2.500 2.550 2.470 2.490 41,733 -0.02(-0.80%)
Feb 08, 2012 2.550 2.550 2.460 2.510 91,217 -0.03(-1.18%)
Feb 07, 2012 2.510 2.575 2.500 2.540 47,613 +0.02(+0.79%)
Feb 06, 2012 2.520 2.563 2.440 2.520 111,349 -0.03(-1.18%)
Feb 03, 2012 2.410 2.590 2.350 2.550 215,601 +0.22(+9.44%)
Feb 02, 2012 2.400 2.410 2.300 2.330 118,618 -0.08(-3.32%)
Feb 01, 2012 2.480 2.500 2.280 2.410 314,353 -0.07(-2.82%)
Jan 31, 2012 2.600 2.620 2.450 2.480 216,513 -0.09(-3.50%)
Jan 30, 2012 2.640 2.650 2.550 2.570 109,650 -0.11(-4.10%)
Jan 27, 2012 2.660 2.690 2.620 2.680 97,782 +0.00(+0.00%)
Jan 26, 2012 2.670 2.700 2.620 2.680 85,444 +0.02(+0.75%)
Jan 25, 2012 2.610 2.690 2.606 2.660 79,013 +0.05(+1.92%)
Jan 24, 2012 2.570 2.640 2.550 2.610 101,944 +0.01(+0.38%)
Jan 23, 2012 2.580 2.650 2.560 2.600 91,070 +0.00(+0.00%)
Jan 20, 2012 2.600 2.650 2.580 2.600 90,921 +0.01(+0.39%)
Jan 19, 2012 2.610 2.610 2.560 2.590 56,444 -0.02(-0.77%)
Jan 18, 2012 2.480 2.610 2.480 2.610 152,148 +0.07(+2.76%)
Jan 17, 2012 2.630 2.630 2.520 2.540 113,239 -0.07(-2.68%)
Jan 13, 2012 2.560 2.610 2.520 2.610 85,376 +0.00(+0.00%)
Jan 12, 2012 2.550 2.610 2.470 2.610 95,405 +0.06(+2.35%)
Jan 11, 2012 2.550 2.570 2.450 2.550 100,684 -0.02(-0.78%)
Jan 10, 2012 2.500 2.610 2.470 2.570 78,721 +0.11(+4.47%)
Jan 09, 2012 2.540 2.540 2.450 2.460 92,619 -0.06(-2.38%)
Jan 06, 2012 2.570 2.600 2.500 2.520 130,220 -0.06(-2.33%)
Jan 05, 2012 2.560 2.610 2.550 2.580 68,930 -0.01(-0.39%)
Jan 04, 2012 2.600 2.620 2.560 2.590 196,527 +0.01(+0.39%)
Dec 30, 2011 2.770 2.780 2.550 2.580 327,547 -0.15(-5.49%)
Dec 29, 2011 2.680 2.840 2.680 2.730 1,382,693 +0.05(+1.87%)
Dec 28, 2011 2.590 2.710 2.550 2.680 317,038 +0.11(+4.28%)
Dec 27, 2011 2.570 2.600 2.550 2.570 88,220 -0.02(-0.77%)
Dec 23, 2011 2.530 2.610 2.510 2.590 243,486 +0.12(+4.86%)
Dec 21, 2011 2.720 2.780 2.470 2.470 178,088 -0.25(-9.19%)
Dec 20, 2011 2.700 2.800 2.610 2.720 270,608 +0.08(+3.03%)
Dec 19, 2011 2.640 2.710 2.600 2.640 134,407 +0.01(+0.38%)
Dec 16, 2011 2.830 2.890 2.575 2.630 696,737 -0.16(-5.73%)
Dec 15, 2011 2.860 2.860 2.690 2.790 229,117 -0.01(-0.36%)
Dec 14, 2011 2.690 2.810 2.660 2.800 190,057 +0.09(+3.32%)
Dec 13, 2011 2.910 2.930 2.700 2.710 159,053 -0.18(-6.23%)
Dec 12, 2011 2.790 2.910 2.710 2.890 156,004 +0.04(+1.40%)
Dec 09, 2011 2.540 2.913 2.540 2.850 180,383 +0.33(+13.10%)
Dec 08, 2011 2.650 2.680 2.500 2.520 112,139 -0.17(-6.32%)
Dec 07, 2011 2.720 2.770 2.640 2.690 90,502 -0.05(-1.82%)
Dec 06, 2011 2.780 2.800 2.650 2.740 131,359 -0.05(-1.79%)
Dec 05, 2011 2.670 2.810 2.620 2.790 150,320 +0.16(+6.08%)
Dec 02, 2011 2.640 2.670 2.570 2.630 75,695 +0.00(+0.00%)
Dec 01, 2011 2.850 2.860 2.620 2.630 344,551 -0.25(-8.68%)
Nov 30, 2011 2.570 2.920 2.480 2.880 573,405 +0.42(+17.07%)
Nov 29, 2011 2.510 2.550 2.354 2.460 159,806 -0.08(-3.15%)
Nov 28, 2011 2.350 2.570 2.340 2.540 243,356 +0.27(+11.89%)
Nov 25, 2011 2.250 2.371 2.250 2.270 183,076 +0.00(+0.00%)
Nov 23, 2011 2.330 2.400 2.250 2.270 247,641 -0.12(-5.02%)
Nov 22, 2011 2.470 2.720 2.390 2.390 149,501 -0.11(-4.40%)
Nov 21, 2011 2.450 2.520 2.430 2.500 148,695 +0.00(+0.00%)
Nov 18, 2011 2.490 2.530 2.460 2.500 259,058 -0.02(-0.79%)
Nov 17, 2011 2.480 2.540 2.450 2.520 102,432 +0.02(+0.80%)
Nov 16, 2011 2.490 2.540 2.480 2.500 148,369 -0.03(-1.19%)
Nov 15, 2011 2.450 2.550 2.450 2.530 141,454 +0.05(+2.02%)
Nov 14, 2011 2.600 2.640 2.420 2.480 351,359 -0.14(-5.34%)
Nov 11, 2011 2.660 2.690 2.570 2.620 199,716 -0.01(-0.38%)
Nov 10, 2011 2.700 2.790 2.610 2.630 324,302 -0.04(-1.50%)
Nov 09, 2011 2.870 2.870 2.610 2.670 532,330 -0.30(-10.10%)
Nov 08, 2011 3.010 3.010 2.850 2.970 209,837 -0.03(-1.00%)
Nov 07, 2011 2.980 3.015 2.850 3.000 156,368 +0.00(+0.00%)
Nov 04, 2011 2.850 3.020 2.760 3.000 164,469 -0.17(-5.36%)
Nov 03, 2011 3.200 3.230 3.060 3.170 160,666 +0.02(+0.63%)
Nov 02, 2011 3.080 3.170 3.000 3.150 141,383 +0.14(+4.65%)
Nov 01, 2011 2.970 3.130 2.960 3.010 300,944 -0.06(-1.95%)
Oct 31, 2011 3.240 3.290 3.070 3.070 138,641 -0.20(-6.12%)
Oct 28, 2011 3.430 3.500 3.270 3.270 218,390 -0.17(-4.94%)
Oct 27, 2011 3.200 3.440 3.190 3.440 500,800 +0.36(+11.69%)
Oct 26, 2011 3.080 3.120 3.000 3.080 172,704 +0.07(+2.33%)
Oct 25, 2011 3.120 3.130 2.970 3.010 229,239 -0.15(-4.75%)
Oct 24, 2011 3.000 3.160 2.900 3.160 173,315 +0.17(+5.69%)
Oct 21, 2011 3.010 3.010 2.900 2.990 160,189 +0.06(+2.05%)
Oct 20, 2011 2.920 3.000 2.870 2.930 126,271 +0.00(+0.00%)
Oct 19, 2011 3.040 3.080 2.870 2.930 116,449 -0.11(-3.62%)
Oct 18, 2011 2.920 3.140 2.830 3.040 245,783 +0.15(+5.19%)
Oct 17, 2011 3.050 3.090 2.890 2.890 195,833 -0.19(-6.17%)
Oct 14, 2011 3.090 3.150 2.980 3.080 178,368 +0.02(+0.65%)
Oct 13, 2011 2.900 3.080 2.890 3.060 259,126 +0.15(+5.15%)
Oct 12, 2011 2.940 3.000 2.870 2.910 302,319 +0.00(+0.00%)
Oct 11, 2011 2.960 2.990 2.870 2.910 195,374 -0.09(-3.00%)
Oct 10, 2011 2.910 3.000 2.830 3.000 292,067 +0.15(+5.26%)
Oct 07, 2011 2.950 2.950 2.820 2.850 326,072 -0.08(-2.73%)
Oct 06, 2011 3.000 3.000 2.890 2.930 224,286 -0.09(-2.98%)
Oct 05, 2011 2.960 3.025 2.820 3.020 173,353 +0.08(+2.72%)
Oct 04, 2011 2.760 2.960 2.680 2.940 294,105 +0.16(+5.76%)
Oct 03, 2011 2.950 3.010 2.780 2.780 371,249 -0.22(-7.33%)
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%)
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.