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 )

14.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 30, 2015 3.400 3.430 3.265 3.300 210,132 -0.04(-1.20%)
Jan 29, 2015 3.320 3.360 3.270 3.340 212,114 +0.02(+0.60%)
Jan 28, 2015 3.410 3.480 3.260 3.320 280,333 -0.05(-1.48%)
Jan 27, 2015 3.410 3.410 3.270 3.370 437,525 +0.00(+0.00%)
Jan 26, 2015 3.410 3.480 3.300 3.370 322,438 -0.05(-1.46%)
Jan 23, 2015 3.610 3.640 3.380 3.420 560,451 -0.19(-5.26%)
Jan 22, 2015 3.700 3.730 3.540 3.610 285,002 -0.07(-1.90%)
Jan 21, 2015 3.670 3.740 3.660 3.680 409,926 -0.04(-1.08%)
Jan 20, 2015 3.750 3.780 3.660 3.720 272,434 -0.02(-0.53%)
Jan 16, 2015 3.670 3.795 3.620 3.740 284,799 -0.01(-0.27%)
Jan 15, 2015 3.880 3.900 3.640 3.750 579,195 -0.15(-3.85%)
Jan 14, 2015 4.380 4.380 3.733 3.900 596,343 -0.54(-12.16%)
Jan 13, 2015 4.650 4.800 4.370 4.440 265,270 -0.15(-3.27%)
Jan 12, 2015 4.640 4.670 4.532 4.590 101,458 -0.08(-1.71%)
Jan 09, 2015 4.570 4.750 4.570 4.670 127,135 -0.14(-2.91%)
Jan 08, 2015 4.690 4.890 4.690 4.810 159,294 +0.14(+3.00%)
Jan 07, 2015 4.630 4.750 4.600 4.670 151,117 +0.10(+2.19%)
Jan 06, 2015 4.870 4.870 4.550 4.570 316,501 -0.30(-6.16%)
Jan 05, 2015 5.210 5.260 4.850 4.870 160,089 -0.34(-6.53%)
Jan 02, 2015 5.340 5.370 5.110 5.210 108,469 -0.06(-1.14%)
Dec 31, 2014 5.370 5.270 5.270 5.270 224,500 -0.09(-1.68%)
Dec 30, 2014 5.380 5.400 5.120 5.360 260,438 -0.01(-0.19%)
Dec 29, 2014 5.140 5.420 5.140 5.370 289,718 +0.23(+4.47%)
Dec 26, 2014 5.090 5.360 5.090 5.140 143,689 +0.08(+1.58%)
Dec 24, 2014 5.080 5.060 5.060 5.060 103,700 -0.03(-0.59%)
Dec 23, 2014 5.090 5.280 5.070 5.090 182,954 +0.00(+0.00%)
Dec 22, 2014 4.810 5.100 4.800 5.090 211,088 +0.35(+7.38%)
Dec 19, 2014 4.740 4.900 4.600 4.740 612,140 +0.04(+0.74%)
Dec 18, 2014 4.750 4.770 4.570 4.705 352,527 -0.03(-0.53%)
Dec 17, 2014 4.690 4.790 4.620 4.730 438,935 +0.08(+1.72%)
Dec 16, 2014 4.740 4.800 4.600 4.650 207,731 -0.07(-1.48%)
Dec 15, 2014 4.720 4.810 4.570 4.720 212,698 +0.00(+0.00%)
Dec 12, 2014 4.700 4.760 4.520 4.720 214,553 +0.06(+1.29%)
Dec 11, 2014 4.560 4.680 4.560 4.660 256,991 +0.16(+3.56%)
Dec 10, 2014 4.730 4.810 4.480 4.500 263,330 -0.23(-4.86%)
Dec 09, 2014 4.840 5.010 4.600 4.730 333,072 -0.03(-0.63%)
Dec 08, 2014 4.920 5.090 4.600 4.760 281,826 -0.16(-3.25%)
Dec 05, 2014 4.640 4.960 4.640 4.920 135,887 +0.24(+5.13%)
Dec 04, 2014 4.520 4.720 4.520 4.680 107,285 +0.15(+3.31%)
Dec 03, 2014 4.520 4.750 4.450 4.530 139,470 +0.04(+0.89%)
Dec 02, 2014 4.480 4.710 4.360 4.490 221,106 +0.05(+1.13%)
Dec 01, 2014 4.680 4.724 4.350 4.440 426,865 -0.31(-6.53%)
Nov 28, 2014 4.900 4.910 4.660 4.750 118,007 -0.15(-3.06%)
Nov 26, 2014 4.910 4.900 4.900 4.900 72,900 -0.03(-0.61%)
Nov 25, 2014 5.300 5.300 4.870 4.930 158,339 -0.33(-6.27%)
Nov 24, 2014 5.010 5.320 4.950 5.260 273,105 +0.28(+5.62%)
Nov 21, 2014 5.090 5.130 4.870 4.980 144,564 -0.02(-0.40%)
Nov 20, 2014 4.830 5.100 4.800 5.000 592,655 +0.13(+2.67%)
Nov 19, 2014 4.920 4.990 4.830 4.870 206,945 -0.03(-0.61%)
Nov 18, 2014 4.720 4.910 4.720 4.900 221,774 +0.20(+4.26%)
Nov 17, 2014 4.640 4.720 4.590 4.700 136,860 +0.04(+0.86%)
Nov 14, 2014 4.700 4.760 4.620 4.660 92,338 -0.03(-0.64%)
Nov 13, 2014 4.800 4.950 4.630 4.690 231,080 -0.14(-2.90%)
Nov 12, 2014 4.380 4.880 4.310 4.830 336,427 +0.40(+9.03%)
Nov 11, 2014 3.800 4.700 3.800 4.430 566,175 -0.55(-11.04%)
Nov 10, 2014 4.810 4.980 4.700 4.980 235,405 +0.19(+3.97%)
Nov 07, 2014 4.450 4.810 4.350 4.790 221,962 +0.37(+8.37%)
Nov 06, 2014 4.240 4.450 4.200 4.420 147,582 +0.16(+3.76%)
Nov 05, 2014 4.320 4.390 4.170 4.260 225,047 -0.03(-0.70%)
Nov 04, 2014 4.400 4.510 4.290 4.290 91,985 -0.15(-3.38%)
Nov 03, 2014 4.550 4.700 4.380 4.440 244,031 -0.14(-3.06%)
Oct 31, 2014 4.830 4.830 4.440 4.580 423,709 -0.09(-1.93%)
Oct 30, 2014 4.630 4.740 4.500 4.670 232,770 +0.00(+0.00%)
Oct 29, 2014 4.730 4.730 4.690 4.670 155,566 -0.08(-1.68%)
Oct 28, 2014 4.720 4.900 4.720 4.750 194,994 +0.00(+0.00%)
Oct 27, 2014 4.640 4.720 4.720 4.750 105,747 +0.03(+0.64%)
Oct 24, 2014 4.590 4.730 4.570 4.720 124,447 +0.15(+3.28%)
Oct 23, 2014 4.410 4.720 4.380 4.570 114,193 +0.18(+4.10%)
Oct 22, 2014 4.390 4.450 4.340 4.390 174,451 +0.04(+0.92%)
Oct 21, 2014 4.220 4.420 4.200 4.350 142,057 +0.21(+5.07%)
Oct 20, 2014 4.000 4.030 4.000 4.140 90,820 +0.09(+2.22%)
Oct 17, 2014 4.100 4.100 4.000 4.050 136,227 +0.03(+0.75%)
Oct 16, 2014 3.720 4.050 3.720 4.020 171,046 +0.22(+5.79%)
Oct 15, 2014 3.590 3.820 3.421 3.800 178,746 +0.12(+3.26%)
Oct 14, 2014 3.720 3.880 3.600 3.680 177,331 +0.01(+0.27%)
Oct 13, 2014 3.590 3.700 3.530 3.670 109,631 +0.11(+3.09%)
Oct 10, 2014 3.610 3.640 3.470 3.560 224,003 -0.08(-2.20%)
Oct 09, 2014 3.770 3.795 3.590 3.640 188,793 -0.14(-3.70%)
Oct 08, 2014 3.650 3.800 3.560 3.780 165,740 +0.11(+3.00%)
Oct 07, 2014 3.660 3.750 3.640 3.670 170,759 -0.01(-0.27%)
Oct 06, 2014 3.910 3.910 3.670 3.680 196,246 -0.19(-4.91%)
Oct 03, 2014 3.800 3.920 3.650 3.870 377,411 +0.14(+3.75%)
Oct 02, 2014 3.320 3.760 3.320 3.730 461,718 +0.42(+12.69%)
Oct 01, 2014 3.540 3.565 3.300 3.310 386,397 -0.23(-6.50%)
Sep 30, 2014 3.620 3.680 3.540 3.540 359,483 -0.07(-1.94%)
Sep 29, 2014 3.680 3.720 3.600 3.610 244,467 -0.11(-2.96%)
Sep 26, 2014 3.750 3.890 3.700 3.720 161,728 -0.04(-1.06%)
Sep 25, 2014 3.790 3.890 3.760 3.760 161,891 -0.03(-0.79%)
Sep 24, 2014 3.780 3.840 3.730 3.790 158,997 +0.00(+0.00%)
Sep 23, 2014 3.860 3.940 3.780 3.790 208,980 -0.10(-2.57%)
Sep 22, 2014 3.840 4.070 3.840 3.890 183,717 +0.02(+0.52%)
Sep 19, 2014 3.830 4.050 3.750 3.870 1,471,356 +0.03(+0.78%)
Sep 18, 2014 3.950 4.040 3.805 3.840 260,150 -0.11(-2.78%)
Sep 17, 2014 3.830 4.030 3.830 3.950 222,562 +0.13(+3.40%)
Sep 16, 2014 3.880 3.980 3.810 3.820 260,205 -0.12(-3.05%)
Sep 15, 2014 4.080 4.118 3.910 3.940 262,602 -0.14(-3.43%)
Sep 12, 2014 4.010 4.140 3.980 4.080 475,463 +0.05(+1.24%)
Sep 11, 2014 4.150 4.150 3.970 4.030 349,163 -0.15(-3.59%)
Sep 10, 2014 4.380 4.410 4.090 4.180 239,148 -0.18(-4.13%)
Sep 09, 2014 4.380 4.480 4.350 4.360 119,165 -0.03(-0.68%)
Sep 08, 2014 4.450 4.510 4.380 4.390 99,948 -0.05(-1.13%)
Sep 05, 2014 4.550 4.680 4.420 4.440 169,297 -0.11(-2.42%)
Sep 04, 2014 4.400 4.670 4.370 4.550 202,217 +0.14(+3.17%)
Sep 03, 2014 4.720 4.720 4.310 4.410 273,615 -0.32(-6.77%)
Sep 02, 2014 4.740 4.740 4.580 4.730 102,505 -0.01(-0.21%)
Aug 29, 2014 4.650 4.740 4.740 4.740 84,100 +0.11(+2.38%)
Aug 28, 2014 4.660 4.700 4.600 4.630 153,719 -0.04(-0.86%)
Aug 27, 2014 4.670 4.700 4.610 4.670 188,629 +0.04(+0.86%)
Aug 26, 2014 4.610 4.681 4.600 4.630 135,722 +0.01(+0.22%)
Aug 25, 2014 4.630 4.820 4.564 4.620 125,872 +0.06(+1.32%)
Aug 22, 2014 4.540 4.600 4.470 4.560 58,028 -0.01(-0.22%)
Aug 21, 2014 4.620 4.660 4.440 4.570 127,348 -0.05(-1.08%)
Aug 20, 2014 4.630 4.740 4.480 4.620 159,334 -0.04(-0.86%)
Aug 19, 2014 4.650 4.674 4.600 4.660 94,644 +0.01(+0.22%)
Aug 18, 2014 4.570 4.750 4.520 4.650 199,460 +0.17(+3.79%)
Aug 15, 2014 4.400 4.550 4.260 4.480 342,432 +0.15(+3.46%)
Aug 14, 2014 4.300 4.358 4.280 4.330 95,110 +0.01(+0.23%)
Aug 13, 2014 4.260 4.380 4.150 4.320 137,838 +0.08(+1.89%)
Aug 12, 2014 4.070 4.260 4.070 4.240 216,690 +0.14(+3.41%)
Aug 11, 2014 4.150 4.150 4.000 4.100 293,864 -0.05(-1.20%)
Aug 08, 2014 3.900 4.230 3.880 4.150 504,527 +0.27(+6.96%)
Aug 07, 2014 4.000 4.000 3.605 3.880 1,032,126 -0.25(-6.05%)
Aug 06, 2014 4.050 4.200 4.050 4.130 220,624 +0.02(+0.49%)
Aug 05, 2014 4.140 4.250 4.050 4.110 208,621 -0.12(-2.84%)
Aug 04, 2014 4.350 4.400 4.080 4.230 342,294 -0.10(-2.31%)
Aug 01, 2014 4.500 4.540 4.260 4.330 170,452 -0.15(-3.35%)
Jul 31, 2014 4.720 4.720 4.480 4.480 194,733 -0.11(-2.40%)
Jul 30, 2014 4.500 4.610 4.480 4.590 115,388 +0.09(+2.00%)
Jul 29, 2014 4.550 4.611 4.480 4.500 156,296 -0.05(-1.10%)
Jul 28, 2014 4.560 4.620 4.500 4.550 116,145 -0.03(-0.66%)
Jul 25, 2014 4.520 4.600 4.490 4.580 149,590 +0.04(+0.88%)
Jul 24, 2014 4.600 4.650 4.530 4.540 127,244 -0.04(-0.87%)
Jul 23, 2014 4.810 4.845 4.530 4.580 174,095 -0.23(-4.78%)
Jul 22, 2014 4.610 4.900 4.580 4.810 256,324 +0.23(+5.02%)
Jul 21, 2014 4.530 4.610 4.450 4.580 131,962 +0.02(+0.44%)
Jul 18, 2014 4.540 4.650 4.510 4.560 165,983 +0.00(+0.00%)
Jul 17, 2014 4.550 4.690 4.530 4.560 180,323 -0.07(-1.51%)
Jul 16, 2014 4.630 4.700 4.520 4.630 246,926 +0.06(+1.31%)
Jul 15, 2014 4.780 4.840 4.540 4.570 171,259 -0.22(-4.59%)
Jul 14, 2014 4.730 4.820 4.630 4.790 198,275 +0.14(+3.01%)
Jul 11, 2014 4.590 4.800 4.570 4.650 188,644 +0.06(+1.31%)
Jul 10, 2014 4.550 4.730 4.510 4.590 217,359 -0.07(-1.50%)
Jul 09, 2014 4.570 4.762 4.520 4.660 251,592 +0.12(+2.64%)
Jul 08, 2014 4.500 4.630 4.470 4.540 320,237 -0.10(-2.16%)
Jul 07, 2014 4.860 4.900 4.610 4.640 300,965 -0.27(-5.50%)
Jul 03, 2014 4.870 4.910 4.910 4.910 164,900 +0.03(+0.61%)
Jul 02, 2014 5.040 5.118 4.860 4.880 204,218 -0.19(-3.75%)
Jul 01, 2014 4.830 5.147 4.830 5.070 430,413 +0.15(+3.05%)
Jun 30, 2014 5.480 5.480 4.880 4.920 555,858 -0.56(-10.22%)
Jun 27, 2014 5.370 5.570 5.228 5.480 1,180,178 +0.04(+0.74%)
Jun 26, 2014 5.290 5.490 5.250 5.440 267,897 +0.14(+2.64%)
Jun 25, 2014 5.000 5.320 4.960 5.300 309,913 +0.20(+3.92%)
Jun 24, 2014 5.410 5.410 4.941 5.100 1,276,261 -0.40(-7.27%)
Jun 23, 2014 5.910 5.910 5.410 5.500 466,740 -0.41(-6.94%)
Jun 20, 2014 5.950 5.980 5.760 5.910 575,662 +0.02(+0.34%)
Jun 19, 2014 6.160 6.180 5.850 5.890 292,266 -0.26(-4.23%)
Jun 18, 2014 6.120 6.180 5.850 6.150 325,050 +0.08(+1.32%)
Jun 17, 2014 5.770 6.100 5.760 6.070 411,635 +0.32(+5.57%)
Jun 16, 2014 5.870 5.960 5.700 5.750 181,996 -0.08(-1.37%)
Jun 13, 2014 5.750 5.880 5.650 5.830 219,447 +0.13(+2.28%)
Jun 12, 2014 5.680 5.780 5.564 5.700 192,813 -0.03(-0.52%)
Jun 11, 2014 5.680 5.810 5.500 5.730 181,619 +0.02(+0.35%)
Jun 10, 2014 5.800 5.800 5.610 5.710 229,123 +0.02(+0.35%)
Jun 06, 2014 5.690 5.701 5.510 5.690 225,677 +0.11(+1.97%)
Jun 05, 2014 5.610 5.690 5.520 5.580 295,067 +0.02(+0.36%)
Jun 04, 2014 5.360 5.620 5.350 5.560 324,069 +0.17(+3.15%)
Jun 03, 2014 5.410 5.480 5.230 5.390 204,524 -0.03(-0.55%)
Jun 02, 2014 5.220 5.500 5.220 5.420 377,046 +0.24(+4.63%)
May 30, 2014 5.250 5.250 5.080 5.180 162,548 -0.05(-0.96%)
May 29, 2014 5.300 5.300 5.060 5.230 234,150 +0.12(+2.35%)
May 28, 2014 5.100 5.120 5.000 5.110 146,222 -0.01(-0.20%)
May 27, 2014 5.000 5.150 4.920 5.120 238,427 +0.22(+4.49%)
May 23, 2014 4.860 4.900 4.900 4.900 248,000 +0.15(+3.16%)
May 22, 2014 4.700 4.810 4.610 4.750 168,596 +0.23(+5.09%)
May 21, 2014 4.610 4.659 4.460 4.520 132,212 -0.07(-1.53%)
May 20, 2014 4.630 4.660 4.350 4.590 207,897 +0.00(+0.00%)
May 19, 2014 4.300 4.649 4.290 4.590 253,045 +0.26(+6.00%)
May 16, 2014 4.260 4.330 4.100 4.330 237,939 +0.06(+1.41%)
May 15, 2014 4.320 4.330 4.140 4.270 336,045 -0.06(-1.39%)
May 14, 2014 4.600 4.600 4.330 4.330 267,586 -0.30(-6.48%)
May 13, 2014 4.720 4.880 4.540 4.630 356,209 -0.09(-1.91%)
May 12, 2014 4.630 4.850 4.630 4.720 437,459 +0.11(+2.39%)
May 09, 2014 4.400 4.610 4.260 4.610 507,016 +0.18(+4.06%)
May 08, 2014 4.550 4.760 4.360 4.430 1,506,249 -0.62(-12.28%)
May 07, 2014 5.400 5.400 4.960 5.050 584,421 -0.35(-6.48%)
May 06, 2014 5.390 5.590 5.290 5.400 442,117 +0.00(+0.00%)
May 05, 2014 5.310 5.410 5.210 5.400 368,726 +0.03(+0.56%)
May 02, 2014 5.140 5.400 5.060 5.370 405,615 +0.23(+4.47%)
May 01, 2014 5.110 5.200 4.940 5.140 305,824 +0.03(+0.59%)
Apr 30, 2014 4.950 5.120 4.950 5.110 518,635 +0.15(+3.02%)
Apr 29, 2014 4.980 5.000 4.810 4.960 289,350 +0.00(+0.00%)
Apr 28, 2014 4.980 5.060 4.800 4.960 407,524 +0.01(+0.20%)
Apr 25, 2014 4.950 4.990 4.920 4.950 347,861 -0.01(-0.20%)
Apr 24, 2014 4.970 5.020 4.803 4.960 258,650 +0.02(+0.40%)
Apr 23, 2014 5.180 5.180 4.851 4.940 351,753 -0.24(-4.63%)
Apr 22, 2014 4.950 5.180 4.870 5.180 262,840 +0.22(+4.54%)
Apr 21, 2014 5.020 5.048 4.805 4.955 292,656 -0.08(-1.69%)
Apr 17, 2014 4.910 5.040 5.040 5.040 201,400 +0.10(+2.02%)
Apr 16, 2014 4.920 4.960 4.760 4.940 247,804 +0.08(+1.65%)
Apr 15, 2014 4.830 4.940 4.600 4.860 367,141 +0.04(+0.83%)
Apr 14, 2014 4.880 4.930 4.750 4.820 276,456 -0.03(-0.62%)
Apr 11, 2014 4.890 5.060 4.830 4.850 343,696 -0.12(-2.41%)
Apr 10, 2014 5.170 5.170 4.890 4.970 374,025 -0.23(-4.42%)
Apr 09, 2014 4.920 5.240 4.920 5.200 646,362 +0.28(+5.69%)
Apr 08, 2014 4.850 5.050 4.770 4.920 291,584 +0.07(+1.44%)
Apr 07, 2014 5.030 5.080 4.750 4.850 894,061 -0.20(-3.96%)
Apr 04, 2014 5.280 5.280 4.920 5.050 730,606 -0.21(-3.99%)
Apr 03, 2014 5.410 5.420 5.170 5.260 634,313 -0.12(-2.23%)
Apr 02, 2014 5.400 5.425 5.270 5.380 332,156 +0.03(+0.56%)
Apr 01, 2014 5.360 5.420 5.200 5.350 422,122 +0.03(+0.56%)
Mar 31, 2014 5.320 5.480 5.230 5.320 385,791 +0.05(+0.95%)
Mar 28, 2014 5.280 5.370 5.140 5.270 529,055 +0.00(+0.00%)
Mar 27, 2014 5.400 5.430 5.160 5.270 433,232 -0.14(-2.59%)
Mar 26, 2014 5.590 5.590 5.380 5.410 817,839 -0.13(-2.35%)
Mar 25, 2014 5.550 5.650 5.360 5.540 432,673 +0.04(+0.73%)
Mar 24, 2014 5.620 5.700 5.260 5.500 698,642 -0.08(-1.43%)
Mar 21, 2014 5.830 5.850 5.560 5.580 627,667 -0.20(-3.46%)
Mar 20, 2014 5.750 5.850 5.650 5.780 278,046 +0.05(+0.87%)
Mar 19, 2014 5.900 5.989 5.660 5.730 423,567 -0.14(-2.39%)
Mar 18, 2014 5.830 6.040 5.810 5.870 635,489 +0.02(+0.34%)
Mar 17, 2014 5.760 5.950 5.750 5.850 498,900 +0.16(+2.81%)
Mar 14, 2014 5.730 5.880 5.620 5.690 351,308 -0.09(-1.56%)
Mar 13, 2014 6.000 6.060 5.640 5.780 739,600 -0.22(-3.67%)
Mar 12, 2014 5.780 6.010 5.750 6.000 668,261 +0.13(+2.21%)
Mar 11, 2014 6.200 6.210 5.820 5.870 914,138 -0.22(-3.61%)
Mar 10, 2014 6.140 6.150 5.910 6.090 954,776 +0.11(+1.84%)
Mar 07, 2014 5.950 6.170 5.650 5.980 3,271,255 -0.51(-7.86%)
Mar 06, 2014 5.750 6.980 5.570 6.490 7,623,274 +1.74(+36.63%)
Mar 05, 2014 4.780 4.810 4.665 4.750 514,375 -0.06(-1.25%)
Mar 04, 2014 4.550 4.970 4.500 4.810 666,860 +0.34(+7.61%)
Mar 03, 2014 4.450 4.590 4.290 4.470 213,765 -0.01(-0.22%)
Feb 28, 2014 4.590 4.630 4.450 4.480 412,265 -0.08(-1.75%)
Feb 27, 2014 4.570 4.720 4.530 4.560 291,163 -0.02(-0.44%)
Feb 26, 2014 4.420 4.640 4.410 4.580 284,803 +0.16(+3.62%)
Feb 25, 2014 4.530 4.550 4.370 4.420 285,144 -0.13(-2.86%)
Feb 24, 2014 4.590 4.620 4.490 4.550 420,935 -0.01(-0.22%)
Feb 21, 2014 4.690 5.000 4.530 4.560 690,929 -0.09(-1.94%)
Feb 20, 2014 4.430 4.750 4.340 4.650 632,483 +0.25(+5.68%)
Feb 19, 2014 4.600 4.600 4.360 4.400 452,487 -0.19(-4.14%)
Feb 18, 2014 4.580 4.690 4.440 4.590 533,910 +0.23(+5.28%)
Feb 14, 2014 4.280 4.360 4.360 4.360 315,700 +0.09(+2.11%)
Feb 13, 2014 4.250 4.300 4.150 4.270 199,191 -0.01(-0.23%)
Feb 12, 2014 3.980 4.300 3.960 4.280 469,428 +0.30(+7.54%)
Feb 11, 2014 3.960 4.040 3.900 3.980 437,926 +0.00(+0.00%)
Feb 10, 2014 4.060 4.140 3.900 3.980 336,292 -0.07(-1.73%)
Feb 07, 2014 4.070 4.100 3.820 4.050 472,844 -0.06(-1.46%)
Feb 06, 2014 4.070 4.337 4.070 4.110 687,382 +0.05(+1.23%)
Feb 05, 2014 4.030 4.099 3.930 4.060 306,910 +0.02(+0.50%)
Feb 04, 2014 4.120 4.170 4.000 4.040 376,558 -0.01(-0.25%)
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.