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 )

14.02 +0.12 (+0.86%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 10, 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%)
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.