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 )

13.86 +0.43 (+3.16%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 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 31, 2017 7.700 7.780 7.650 7.710 197,529 +0.06(+0.78%)
Oct 30, 2017 7.930 8.040 7.610 7.650 333,450 -0.36(-4.49%)
Oct 27, 2017 8.160 8.220 8.000 8.010 204,133 -0.16(-1.96%)
Oct 26, 2017 8.220 8.280 8.095 8.170 213,282 +0.00(+0.00%)
Oct 25, 2017 8.150 8.315 7.990 8.170 350,116 +0.03(+0.37%)
Oct 24, 2017 8.100 8.250 8.100 8.140 178,688 +0.05(+0.62%)
Oct 23, 2017 8.250 8.250 8.050 8.090 333,634 -0.15(-1.82%)
Oct 20, 2017 8.340 8.400 8.130 8.240 248,293 -0.08(-0.96%)
Oct 19, 2017 8.430 8.480 8.170 8.320 406,745 -0.16(-1.89%)
Oct 18, 2017 8.370 8.500 8.290 8.480 475,573 +0.18(+2.17%)
Oct 17, 2017 8.420 8.820 8.200 8.300 669,223 +0.09(+1.10%)
Oct 16, 2017 8.190 8.360 8.100 8.210 238,535 +0.02(+0.24%)
Oct 13, 2017 8.090 8.390 8.070 8.190 299,717 +0.15(+1.87%)
Oct 12, 2017 8.050 8.270 7.960 8.040 218,770 +0.01(+0.12%)
Oct 11, 2017 7.950 8.135 7.790 8.030 315,931 +0.27(+3.48%)
Oct 10, 2017 7.750 8.000 7.710 7.760 209,184 +0.15(+1.97%)
Oct 09, 2017 7.960 8.010 7.600 7.610 361,460 -0.31(-3.91%)
Oct 06, 2017 8.320 8.330 7.860 7.920 523,016 -0.37(-4.46%)
Oct 05, 2017 8.050 8.610 8.050 8.290 914,599 +0.24(+2.98%)
Oct 04, 2017 7.910 8.160 7.760 8.050 740,034 +0.14(+1.77%)
Oct 03, 2017 8.010 8.030 7.810 7.910 294,735 -0.12(-1.49%)
Oct 02, 2017 7.890 8.050 7.780 8.030 542,572 +0.13(+1.65%)
Sep 29, 2017 7.680 7.920 7.600 7.900 378,679 +0.22(+2.86%)
Sep 28, 2017 7.600 7.930 7.530 7.680 572,421 +0.15(+1.99%)
Sep 27, 2017 7.440 7.590 7.340 7.530 431,296 +0.14(+1.89%)
Sep 26, 2017 7.240 7.490 7.210 7.390 375,339 +0.15(+2.07%)
Sep 25, 2017 7.250 7.430 7.160 7.240 648,986 +0.02(+0.28%)
Sep 22, 2017 6.810 7.290 6.780 7.220 387,039 +0.32(+4.64%)
Sep 21, 2017 7.010 7.051 6.880 6.900 240,247 -0.11(-1.57%)
Sep 20, 2017 6.990 7.190 6.930 7.010 374,488 +0.03(+0.43%)
Sep 19, 2017 7.160 7.280 6.930 6.980 279,442 -0.15(-2.10%)
Sep 18, 2017 7.100 7.330 7.010 7.130 631,626 +0.23(+3.33%)
Sep 15, 2017 6.890 6.940 6.765 6.900 1,078,463 +0.02(+0.29%)
Sep 14, 2017 6.830 7.000 6.740 6.880 389,175 +0.02(+0.29%)
Sep 13, 2017 6.970 7.130 6.820 6.860 467,638 -0.12(-1.72%)
Sep 12, 2017 6.750 7.100 6.720 6.980 501,685 +0.23(+3.41%)
Sep 11, 2017 6.950 6.970 6.540 6.750 572,926 -0.19(-2.74%)
Sep 08, 2017 7.240 7.250 6.820 6.940 603,374 -0.31(-4.28%)
Sep 07, 2017 7.170 7.350 7.090 7.250 555,635 +0.13(+1.83%)
Sep 06, 2017 6.960 7.220 6.960 7.120 368,646 +0.18(+2.59%)
Sep 05, 2017 6.780 7.375 6.760 6.940 610,377 +0.39(+5.95%)
Sep 01, 2017 6.520 6.630 6.480 6.550 292,670 +0.05(+0.77%)
Aug 31, 2017 6.510 6.657 6.470 6.500 242,164 +0.03(+0.46%)
Aug 30, 2017 6.510 6.540 6.360 6.470 189,964 -0.04(-0.61%)
Aug 29, 2017 6.380 6.590 6.355 6.510 273,249 +0.06(+0.93%)
Aug 28, 2017 6.540 6.540 6.355 6.450 290,702 -0.05(-0.77%)
Aug 25, 2017 6.580 6.340 6.500 369,955 +0.11(+1.72%)
Aug 24, 2017 6.400 6.449 6.310 6.390 277,774 -0.01(-0.16%)
Aug 23, 2017 6.430 6.490 6.300 6.400 386,818 -0.04(-0.62%)
Aug 22, 2017 6.310 6.490 6.230 6.440 430,849 +0.16(+2.55%)
Aug 21, 2017 6.240 6.350 6.200 6.280 281,586 +0.01(+0.16%)
Aug 18, 2017 6.190 6.360 6.130 6.270 285,810 +0.09(+1.46%)
Aug 17, 2017 6.270 6.370 6.170 6.180 355,840 -0.13(-2.06%)
Aug 16, 2017 6.190 6.520 6.170 6.310 396,365 +0.11(+1.77%)
Aug 15, 2017 6.370 6.390 6.200 6.200 351,190 -0.17(-2.67%)
Aug 14, 2017 6.360 6.370 6.210 6.370 378,686 +0.05(+0.79%)
Aug 11, 2017 6.330 6.395 6.270 6.320 508,019 +0.03(+0.48%)
Aug 10, 2017 6.550 6.555 6.280 6.290 623,115 -0.29(-4.41%)
Aug 09, 2017 6.530 6.780 6.510 6.580 424,891 +0.01(+0.15%)
Aug 08, 2017 6.660 6.730 6.530 6.570 328,211 -0.11(-1.65%)
Aug 07, 2017 6.750 6.890 6.470 6.680 466,739 -0.09(-1.33%)
Aug 04, 2017 7.000 6.705 6.770 846,156 -0.04(-0.51%)
Aug 03, 2017 7.340 7.480 6.750 6.805 1,218,476 -0.75(-9.99%)
Aug 02, 2017 7.580 7.670 7.440 7.560 357,808 -0.06(-0.79%)
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.