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 )

14.83 -0.03 (-0.20%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 30, 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 (%)
Oct 30, 2015 6.990 7.500 6.950 7.170 1,155,521 +0.18(+2.58%)
Oct 29, 2015 7.310 7.650 6.920 6.990 1,181,034 -0.39(-5.28%)
Oct 28, 2015 6.800 7.600 6.800 7.380 1,427,308 +0.47(+6.80%)
Oct 27, 2015 6.950 7.200 6.750 6.910 1,055,918 -0.23(-3.22%)
Oct 26, 2015 7.250 7.340 6.880 7.140 1,155,774 -0.25(-3.38%)
Oct 23, 2015 7.490 7.670 7.170 7.390 2,177,192 -0.37(-4.77%)
Oct 22, 2015 7.400 7.820 6.930 7.760 6,075,474 +1.01(+14.96%)
Oct 21, 2015 7.500 7.500 6.350 6.750 7,248,499 -0.57(-7.79%)
Oct 20, 2015 7.090 8.160 6.100 7.320 22,101,540 +4.86(+197.56%)
Oct 19, 2015 2.470 2.510 2.400 2.460 172,700 +0.00(+0.00%)
Oct 16, 2015 2.460 2.523 2.400 2.460 126,678 -0.01(-0.40%)
Oct 15, 2015 2.460 2.540 2.450 2.470 86,932 +0.01(+0.41%)
Oct 14, 2015 2.470 2.590 2.460 2.460 66,977 -0.03(-1.20%)
Oct 13, 2015 2.640 2.640 2.480 2.490 72,856 -0.14(-5.32%)
Oct 12, 2015 2.670 2.670 2.580 2.630 15,324 -0.02(-0.75%)
Oct 09, 2015 2.670 2.700 2.600 2.650 54,071 +0.00(+0.00%)
Oct 08, 2015 2.600 2.680 2.590 2.650 77,749 +0.06(+2.32%)
Oct 07, 2015 2.520 2.620 2.520 2.590 70,907 +0.08(+3.19%)
Oct 06, 2015 2.480 2.530 2.410 2.510 91,351 +0.08(+3.29%)
Oct 05, 2015 2.270 2.470 2.270 2.430 125,544 +0.19(+8.48%)
Oct 02, 2015 2.120 2.250 2.090 2.240 62,190 +0.10(+4.67%)
Oct 01, 2015 2.160 2.170 2.110 2.140 25,513 +0.00(+0.00%)
Sep 30, 2015 2.120 2.170 2.070 2.140 62,428 +0.03(+1.42%)
Sep 29, 2015 2.180 2.180 2.080 2.110 57,703 -0.05(-2.31%)
Sep 28, 2015 2.210 2.240 2.130 2.160 119,561 -0.07(-3.14%)
Sep 25, 2015 2.310 2.320 2.160 2.230 131,771 -0.06(-2.62%)
Sep 24, 2015 2.310 2.320 2.240 2.290 65,971 -0.02(-0.87%)
Sep 23, 2015 2.360 2.360 2.280 2.310 53,173 -0.05(-2.12%)
Sep 22, 2015 2.400 2.400 2.300 2.360 85,409 -0.07(-2.88%)
Sep 21, 2015 2.430 2.460 2.380 2.430 56,024 +0.01(+0.41%)
Sep 18, 2015 2.370 2.420 2.280 2.420 291,102 +0.03(+1.26%)
Sep 17, 2015 2.340 2.420 2.340 2.390 68,960 +0.02(+0.84%)
Sep 16, 2015 2.340 2.400 2.330 2.370 98,964 +0.05(+2.16%)
Sep 15, 2015 2.280 2.370 2.250 2.320 194,566 +0.04(+1.75%)
Sep 14, 2015 2.410 2.410 2.190 2.280 315,527 -0.12(-5.00%)
Sep 11, 2015 2.480 2.580 2.310 2.400 213,384 -0.09(-3.61%)
Sep 10, 2015 2.750 2.820 2.470 2.490 187,326 -0.15(-5.68%)
Sep 09, 2015 2.570 2.700 2.570 2.640 68,718 +0.08(+3.13%)
Sep 08, 2015 2.640 2.640 2.560 2.560 36,760 +0.00(+0.00%)
Sep 04, 2015 2.530 2.560 2.560 2.560 28,700 -0.02(-0.78%)
Sep 03, 2015 2.580 2.660 2.541 2.580 35,568 +0.00(+0.00%)
Sep 02, 2015 2.650 2.680 2.530 2.580 89,108 -0.05(-1.90%)
Sep 01, 2015 2.620 2.690 2.605 2.630 29,497 -0.04(-1.50%)
Aug 31, 2015 2.640 2.710 2.640 2.670 91,025 -0.02(-0.74%)
Aug 28, 2015 2.690 2.710 2.620 2.690 84,165 +0.01(+0.37%)
Aug 27, 2015 2.680 2.740 2.620 2.680 52,328 +0.01(+0.37%)
Aug 26, 2015 2.750 2.780 2.630 2.670 86,464 -0.07(-2.55%)
Aug 25, 2015 2.980 2.980 2.730 2.740 155,756 -0.18(-6.16%)
Aug 24, 2015 2.670 2.950 2.610 2.920 138,600 +0.03(+1.04%)
Aug 21, 2015 2.820 2.910 2.800 2.890 137,284 +0.05(+1.76%)
Aug 20, 2015 2.880 2.950 2.819 2.840 82,101 -0.06(-2.07%)
Aug 19, 2015 2.990 3.020 2.840 2.900 102,960 -0.13(-4.29%)
Aug 18, 2015 2.910 3.070 2.890 3.030 182,189 +0.12(+4.12%)
Aug 17, 2015 2.840 2.920 2.800 2.910 97,545 +0.05(+1.75%)
Aug 14, 2015 2.820 2.870 2.800 2.860 65,522 +0.02(+0.70%)
Aug 13, 2015 2.840 2.880 2.810 2.840 57,630 +0.02(+0.71%)
Aug 12, 2015 2.750 2.860 2.750 2.820 124,990 +0.05(+1.81%)
Aug 11, 2015 2.640 2.850 2.640 2.770 123,127 +0.01(+0.36%)
Aug 10, 2015 2.750 2.770 2.670 2.760 133,514 +0.01(+0.36%)
Aug 07, 2015 2.770 2.770 2.650 2.750 197,082 +0.14(+5.36%)
Aug 06, 2015 2.740 2.740 2.570 2.610 128,926 -0.09(-3.33%)
Aug 05, 2015 2.660 2.720 2.620 2.700 82,941 +0.05(+1.89%)
Aug 04, 2015 2.610 2.760 2.540 2.650 58,105 +0.02(+0.76%)
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.