Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Recovery Inc (NQ: ERII )

19.71 -0.15 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 31, 2016 10.29 10.84 10.20 10.75 986,551 +0.15(+1.42%)
May 27, 2016 10.39 10.60 10.60 10.60 585,700 +0.21(+2.02%)
May 26, 2016 10.64 10.64 10.19 10.39 647,693 +0.29(+2.87%)
May 25, 2016 10.03 11.14 9.920 10.10 1,022,680 +0.44(+4.55%)
May 24, 2016 10.47 10.69 8.950 9.660 3,320,899 -1.48(-13.29%)
May 23, 2016 10.87 11.30 10.87 11.14 378,482 +0.26(+2.39%)
May 20, 2016 11.00 11.14 10.82 10.88 295,042 +0.00(+0.00%)
May 19, 2016 11.04 11.16 10.77 10.88 238,979 -0.21(-1.89%)
May 18, 2016 10.88 11.30 10.75 11.09 351,358 +0.14(+1.28%)
May 17, 2016 11.27 11.28 10.85 10.95 281,074 -0.34(-3.01%)
May 16, 2016 11.32 11.77 11.15 11.29 311,304 +0.00(+0.00%)
May 13, 2016 10.83 11.60 10.81 11.29 496,991 +0.42(+3.86%)
May 12, 2016 11.28 11.36 10.84 10.87 346,572 -0.37(-3.29%)
May 11, 2016 10.92 11.38 10.92 11.24 326,635 +0.34(+3.12%)
May 10, 2016 10.74 11.10 10.74 10.90 285,762 +0.20(+1.87%)
May 09, 2016 11.15 11.15 10.53 10.70 427,199 -0.60(-5.31%)
May 06, 2016 11.50 11.62 11.00 11.30 527,343 +0.37(+3.39%)
May 05, 2016 11.73 12.02 10.59 10.93 881,160 -1.13(-9.37%)
May 04, 2016 11.86 12.15 11.75 12.06 334,083 +0.09(+0.75%)
May 03, 2016 12.24 12.43 11.94 11.97 309,805 -0.33(-2.68%)
May 02, 2016 12.14 12.36 11.70 12.30 453,784 +0.14(+1.15%)
Apr 29, 2016 11.89 12.23 11.84 12.16 385,141 +0.16(+1.33%)
Apr 28, 2016 12.50 12.63 11.88 12.00 358,468 -0.29(-2.36%)
Apr 27, 2016 12.46 12.46 12.14 12.29 263,930 -0.17(-1.36%)
Apr 26, 2016 12.14 12.60 11.77 12.46 494,607 +0.33(+2.72%)
Apr 25, 2016 12.04 12.43 12.00 12.13 288,755 +0.15(+1.25%)
Apr 22, 2016 12.84 12.93 11.89 11.98 635,447 -0.77(-6.04%)
Apr 21, 2016 12.48 13.35 12.39 12.75 798,351 +0.27(+2.16%)
Apr 20, 2016 11.72 12.83 11.70 12.48 1,084,430 +0.83(+7.12%)
Apr 19, 2016 11.75 11.96 11.09 11.65 596,183 -0.07(-0.60%)
Apr 18, 2016 11.52 11.75 11.40 11.72 452,046 +0.09(+0.77%)
Apr 15, 2016 11.37 11.67 11.27 11.63 561,052 +0.26(+2.29%)
Apr 14, 2016 10.96 11.52 10.96 11.37 604,566 +0.41(+3.74%)
Apr 13, 2016 11.12 11.19 10.48 10.96 862,820 -0.02(-0.18%)
Apr 12, 2016 11.21 11.34 10.76 10.98 570,618 -0.25(-2.23%)
Apr 11, 2016 11.04 11.63 11.02 11.23 782,143 +0.26(+2.37%)
Apr 08, 2016 10.45 11.19 10.45 10.97 723,062 +0.55(+5.28%)
Apr 07, 2016 10.43 10.59 10.28 10.42 252,788 -0.11(-1.04%)
Apr 06, 2016 10.47 10.55 10.14 10.53 437,000 +0.04(+0.38%)
Apr 05, 2016 10.10 10.58 9.830 10.49 383,395 +0.26(+2.54%)
Apr 04, 2016 10.39 10.44 10.16 10.23 353,248 -0.11(-1.06%)
Apr 01, 2016 10.39 10.47 10.06 10.34 328,527 +0.00(+0.00%)
Mar 31, 2016 10.02 10.82 9.990 10.34 478,417 +0.30(+2.99%)
Mar 30, 2016 9.920 10.27 9.830 10.04 434,742 +0.16(+1.62%)
Mar 29, 2016 9.800 9.970 9.630 9.880 357,894 -0.02(-0.20%)
Mar 28, 2016 9.800 9.960 9.596 9.900 295,740 +0.18(+1.85%)
Mar 24, 2016 9.580 9.720 9.720 9.720 270,200 -0.01(-0.10%)
Mar 23, 2016 9.940 10.10 9.540 9.730 419,092 -0.30(-2.99%)
Mar 22, 2016 10.41 10.60 9.990 10.03 465,623 -0.21(-2.05%)
Mar 21, 2016 9.730 10.55 9.700 10.24 1,076,556 +0.55(+5.68%)
Mar 18, 2016 9.710 9.800 9.500 9.690 1,338,606 -0.02(-0.21%)
Mar 17, 2016 9.200 9.750 9.000 9.710 498,176 +0.51(+5.54%)
Mar 16, 2016 8.670 9.340 8.670 9.200 535,414 +0.51(+5.87%)
Mar 15, 2016 9.170 9.170 8.690 8.690 461,494 -0.48(-5.23%)
Mar 14, 2016 9.450 9.450 8.850 9.170 586,559 -0.26(-2.76%)
Mar 11, 2016 9.840 9.960 9.210 9.430 758,519 -0.15(-1.57%)
Mar 10, 2016 9.480 10.08 9.400 9.580 1,546,022 +0.12(+1.22%)
Mar 09, 2016 8.610 9.490 8.554 9.465 1,000,525 +0.95(+11.09%)
Mar 08, 2016 8.450 8.725 8.410 8.520 1,042,416 -0.05(-0.58%)
Mar 07, 2016 7.570 8.660 7.400 8.570 2,046,351 +1.03(+13.59%)
Mar 04, 2016 6.980 7.940 6.800 7.545 1,038,137 -0.13(-1.76%)
Mar 03, 2016 7.990 8.000 7.590 7.680 504,719 -0.32(-4.00%)
Mar 02, 2016 7.690 8.000 7.670 8.000 786,252 +0.34(+4.44%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.