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 )

13.66 -0.38 (-2.71%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
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%)
Aug 03, 2015 2.660 2.660 2.555 2.630 75,739 +0.00(+0.00%)
Jul 31, 2015 2.770 2.770 2.630 2.630 37,277 -0.11(-4.01%)
Jul 30, 2015 2.630 2.750 2.559 2.740 150,742 +0.11(+4.18%)
Jul 29, 2015 2.710 2.710 2.610 2.630 114,836 -0.07(-2.59%)
Jul 28, 2015 2.510 2.710 2.440 2.700 247,127 +0.23(+9.31%)
Jul 27, 2015 2.380 2.530 2.310 2.470 110,778 +0.11(+4.66%)
Jul 24, 2015 2.510 2.519 2.285 2.360 234,253 -0.14(-5.41%)
Jul 23, 2015 2.670 2.670 2.460 2.495 291,381 -0.13(-5.13%)
Jul 22, 2015 2.610 2.660 2.525 2.630 354,514 +0.02(+0.77%)
Jul 21, 2015 2.660 2.660 2.600 2.610 72,350 -0.03(-1.14%)
Jul 20, 2015 2.770 2.770 2.600 2.640 126,466 -0.11(-4.00%)
Jul 17, 2015 2.850 2.850 2.710 2.750 144,061 -0.07(-2.48%)
Jul 16, 2015 2.780 2.860 2.740 2.820 183,504 +0.09(+3.30%)
Jul 15, 2015 2.800 2.850 2.680 2.730 164,850 -0.05(-1.80%)
Jul 14, 2015 2.800 2.800 2.690 2.780 109,646 -0.02(-0.71%)
Jul 13, 2015 2.530 2.800 2.510 2.800 247,268 +0.32(+12.90%)
Jul 10, 2015 2.520 2.540 2.430 2.480 144,413 +0.02(+0.81%)
Jul 09, 2015 2.420 2.530 2.380 2.460 130,060 +0.08(+3.36%)
Jul 08, 2015 2.520 2.538 2.360 2.380 134,249 -0.14(-5.56%)
Jul 07, 2015 2.490 2.530 2.360 2.520 170,606 +0.00(+0.00%)
Jul 06, 2015 2.520 2.550 2.460 2.520 182,942 -0.03(-1.18%)
Jul 02, 2015 2.540 2.550 2.550 2.550 138,400 +0.00(+0.00%)
Jul 01, 2015 2.710 2.740 2.510 2.550 163,707 -0.19(-6.93%)
Jun 30, 2015 2.550 2.740 2.530 2.740 153,158 +0.18(+7.03%)
Jun 29, 2015 2.650 2.683 2.490 2.560 257,194 -0.14(-5.19%)
Jun 26, 2015 2.860 2.860 2.590 2.700 5,398,105 -0.14(-4.93%)
Jun 25, 2015 2.910 2.910 2.780 2.840 152,107 -0.04(-1.39%)
Jun 24, 2015 2.920 2.950 2.830 2.880 244,803 -0.04(-1.37%)
Jun 23, 2015 2.710 2.940 2.660 2.920 255,092 +0.19(+6.96%)
Jun 22, 2015 2.780 2.810 2.640 2.730 302,325 +0.22(+8.76%)
Jun 19, 2015 2.640 2.640 2.280 2.510 1,346,293 -0.09(-3.46%)
Jun 18, 2015 2.600 2.650 2.515 2.600 169,247 +0.03(+1.17%)
Jun 17, 2015 2.500 2.620 2.500 2.570 155,590 +0.04(+1.58%)
Jun 16, 2015 2.610 2.620 2.505 2.530 145,339 -0.10(-3.80%)
Jun 15, 2015 2.680 2.790 2.540 2.630 271,255 -0.08(-2.95%)
Jun 12, 2015 2.720 2.780 2.670 2.710 72,507 -0.02(-0.73%)
Jun 11, 2015 2.730 2.740 2.680 2.730 82,358 -0.02(-0.73%)
Jun 10, 2015 2.680 2.760 2.680 2.750 79,631 +0.09(+3.38%)
Jun 09, 2015 2.620 2.770 2.610 2.660 152,799 +0.05(+1.92%)
Jun 08, 2015 2.860 2.909 2.610 2.610 256,515 -0.26(-9.06%)
Jun 05, 2015 2.870 2.880 2.765 2.870 88,947 +0.02(+0.70%)
Jun 04, 2015 2.700 2.880 2.690 2.850 127,155 +0.11(+4.01%)
Jun 03, 2015 2.720 2.770 2.692 2.740 71,299 +0.04(+1.48%)
Jun 02, 2015 2.600 2.790 2.600 2.700 173,164 +0.08(+3.05%)
Jun 01, 2015 2.660 2.690 2.600 2.620 98,164 -0.04(-1.50%)
May 29, 2015 2.610 2.710 2.600 2.660 100,395 +0.01(+0.38%)
May 28, 2015 2.690 2.690 2.620 2.650 128,712 -0.06(-2.21%)
May 27, 2015 2.730 2.730 2.630 2.710 133,968 +0.00(+0.00%)
May 26, 2015 2.810 2.810 2.700 2.710 230,628 -0.10(-3.56%)
May 22, 2015 2.850 2.810 2.810 2.810 100,600 -0.03(-1.06%)
May 21, 2015 2.830 2.890 2.810 2.840 77,558 +0.00(+0.00%)
May 20, 2015 2.890 3.010 2.810 2.840 242,211 -0.05(-1.73%)
May 19, 2015 3.000 3.020 2.820 2.890 228,474 -0.11(-3.67%)
May 18, 2015 2.960 3.000 2.870 3.000 120,859 +0.04(+1.35%)
May 15, 2015 2.990 3.080 2.900 2.960 139,408 -0.05(-1.66%)
May 14, 2015 2.890 3.050 2.860 3.010 216,785 +0.13(+4.51%)
May 13, 2015 2.860 2.960 2.825 2.880 244,904 +0.12(+4.35%)
May 12, 2015 2.810 2.830 2.755 2.760 132,082 -0.10(-3.50%)
May 11, 2015 2.820 2.870 2.750 2.860 123,013 +0.04(+1.42%)
May 08, 2015 2.810 2.990 2.810 2.820 451,194 -0.07(-2.42%)
May 07, 2015 2.830 2.980 2.760 2.890 281,665 +0.07(+2.48%)
May 06, 2015 2.860 2.920 2.780 2.820 178,338 +0.00(+0.00%)
May 05, 2015 2.930 3.040 2.800 2.820 180,132 -0.06(-2.08%)
May 04, 2015 2.900 2.970 2.810 2.880 180,335 -0.03(-1.03%)
May 01, 2015 3.030 3.090 2.860 2.910 280,639 -0.06(-2.02%)
Apr 30, 2015 3.140 3.180 2.930 2.970 229,594 -0.18(-5.71%)
Apr 29, 2015 3.300 3.330 3.150 3.150 206,769 -0.15(-4.55%)
Apr 28, 2015 3.320 3.370 3.240 3.300 581,257 +0.00(+0.00%)
Apr 27, 2015 3.250 3.320 3.100 3.300 332,504 +0.08(+2.48%)
Apr 24, 2015 3.400 3.400 3.170 3.220 186,909 -0.15(-4.45%)
Apr 23, 2015 3.250 3.520 3.250 3.370 332,952 +0.15(+4.66%)
Apr 22, 2015 3.190 3.240 3.070 3.220 111,191 +0.09(+2.88%)
Apr 21, 2015 3.340 3.340 3.100 3.130 145,092 -0.17(-5.15%)
Apr 20, 2015 3.310 3.310 3.240 3.300 218,821 +0.04(+1.23%)
Apr 17, 2015 3.330 3.380 3.200 3.260 193,317 -0.11(-3.12%)
Apr 16, 2015 3.430 3.470 3.290 3.365 149,972 -0.06(-1.90%)
Apr 15, 2015 3.350 3.500 3.335 3.430 165,661 +0.10(+3.00%)
Apr 14, 2015 3.400 3.410 3.270 3.330 207,149 -0.04(-1.19%)
Apr 13, 2015 3.450 3.590 3.310 3.370 356,729 -0.07(-2.03%)
Apr 10, 2015 3.450 3.490 3.330 3.440 153,702 +0.04(+1.18%)
Apr 09, 2015 3.500 3.500 3.300 3.400 210,453 -0.09(-2.58%)
Apr 08, 2015 3.450 3.550 3.250 3.490 370,308 +0.05(+1.45%)
Apr 07, 2015 3.190 3.710 3.100 3.440 1,116,926 +0.27(+8.52%)
Apr 06, 2015 2.950 3.190 2.920 3.170 310,383 +0.21(+7.09%)
Apr 02, 2015 2.890 2.960 2.960 2.960 205,800 +0.08(+2.78%)
Apr 01, 2015 2.710 3.290 2.640 2.880 779,944 +0.29(+11.20%)
Mar 31, 2015 2.590 2.660 2.560 2.590 202,964 +0.00(+0.00%)
Mar 30, 2015 2.640 2.650 2.490 2.590 851,295 -0.05(-1.89%)
Mar 27, 2015 2.720 2.740 2.635 2.640 213,460 -0.09(-3.30%)
Mar 26, 2015 2.790 2.830 2.730 2.730 125,770 -0.08(-2.85%)
Mar 25, 2015 2.880 2.920 2.800 2.810 212,908 -0.08(-2.77%)
Mar 24, 2015 2.840 2.910 2.820 2.890 152,469 +0.03(+1.05%)
Mar 23, 2015 2.830 2.910 2.770 2.860 175,980 +0.01(+0.35%)
Mar 20, 2015 3.030 3.055 2.800 2.850 437,874 -0.15(-5.00%)
Mar 19, 2015 2.970 3.060 2.870 3.000 271,820 +0.02(+0.67%)
Mar 18, 2015 2.970 3.050 2.920 2.980 202,599 +0.02(+0.68%)
Mar 17, 2015 3.060 3.075 2.950 2.960 188,424 -0.13(-4.21%)
Mar 16, 2015 3.050 3.140 2.940 3.090 302,875 +0.04(+1.31%)
Mar 13, 2015 3.020 3.140 3.000 3.050 156,680 +0.11(+3.74%)
Mar 12, 2015 2.840 2.960 2.800 2.940 357,817 +0.12(+4.26%)
Mar 11, 2015 2.660 2.858 2.660 2.820 377,885 +0.07(+2.55%)
Mar 10, 2015 2.800 2.910 2.625 2.750 314,609 -0.10(-3.51%)
Mar 09, 2015 2.840 2.890 2.720 2.850 548,269 +0.06(+2.15%)
Mar 06, 2015 3.220 3.260 2.780 2.790 814,396 -0.47(-14.42%)
Mar 05, 2015 3.300 3.540 3.260 3.260 416,214 -0.01(-0.31%)
Mar 04, 2015 3.320 3.450 3.250 3.270 193,306 -0.08(-2.39%)
Mar 03, 2015 3.420 3.490 3.330 3.350 109,016 -0.09(-2.62%)
Mar 02, 2015 3.360 3.490 3.360 3.440 113,604 +0.05(+1.47%)
Feb 27, 2015 3.380 3.470 3.340 3.390 170,981 -0.01(-0.29%)
Feb 26, 2015 3.280 3.400 3.270 3.400 109,830 +0.13(+3.98%)
Feb 25, 2015 3.400 3.402 3.220 3.270 106,756 -0.12(-3.54%)
Feb 24, 2015 3.260 3.430 3.260 3.390 128,587 +0.12(+3.67%)
Feb 23, 2015 3.330 3.370 3.250 3.270 128,852 -0.09(-2.68%)
Feb 20, 2015 3.450 3.450 3.320 3.360 114,823 -0.08(-2.33%)
Feb 19, 2015 3.430 3.480 3.350 3.440 99,528 +0.01(+0.29%)
Feb 18, 2015 3.330 3.550 3.330 3.430 525,292 +0.11(+3.31%)
Feb 17, 2015 3.330 3.450 3.290 3.320 173,035 -0.04(-1.19%)
Feb 13, 2015 3.380 3.360 3.360 3.360 215,000 +0.01(+0.30%)
Feb 12, 2015 3.380 3.410 3.310 3.350 120,781 -0.03(-0.89%)
Feb 11, 2015 3.520 3.740 3.340 3.380 458,325 -0.16(-4.52%)
Feb 10, 2015 3.670 3.670 3.520 3.540 100,716 -0.08(-2.21%)
Feb 09, 2015 3.500 3.810 3.500 3.620 331,411 +0.09(+2.55%)
Feb 06, 2015 3.500 3.620 3.470 3.530 171,909 +0.03(+0.86%)
Feb 05, 2015 3.470 3.640 3.470 3.500 139,670 +0.04(+1.16%)
Feb 04, 2015 3.560 3.610 3.450 3.460 107,769 -0.09(-2.54%)
Feb 03, 2015 3.310 3.560 3.300 3.550 384,196 +0.27(+8.23%)
Feb 02, 2015 3.290 3.330 3.220 3.280 206,677 -0.02(-0.61%)
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%)
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.