Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ericsson ADR (NQ: ERIC )

4.905 +0.115 (+2.40%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 16, 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 30, 2008 9.201 9.234 9.106 9.126 7,498,579 -0.07(-0.77%)
May 29, 2008 9.093 9.228 9.076 9.197 4,634,409 +0.09(+1.00%)
May 28, 2008 9.255 9.272 9.052 9.106 6,473,240 -0.07(-0.74%)
May 27, 2008 9.022 9.231 8.988 9.174 8,451,605 +0.02(+0.26%)
May 26, 2008 9.197 9.309 9.089 9.150 7,256,046 +0.00(+0.00%)
May 23, 2008 9.197 9.309 9.089 9.150 7,256,046 -0.05(-0.51%)
May 22, 2008 9.086 9.265 9.079 9.197 9,734,973 +0.32(+3.61%)
May 21, 2008 9.083 9.083 8.853 8.877 12,495,302 -0.34(-3.66%)
May 20, 2008 9.302 9.329 9.147 9.214 9,645,460 -0.12(-1.27%)
May 19, 2008 9.332 9.450 9.285 9.332 10,236,465 +0.04(+0.40%)
May 16, 2008 9.261 9.332 9.187 9.295 16,058,229 +0.10(+1.06%)
May 15, 2008 9.130 9.197 9.056 9.197 24,381,760 +0.50(+5.70%)
May 14, 2008 8.691 8.816 8.667 8.701 10,551,416 -0.08(-0.92%)
May 13, 2008 8.671 8.823 8.627 8.782 12,115,371 +0.18(+2.04%)
May 12, 2008 8.438 8.634 8.418 8.607 12,199,924 +0.10(+1.15%)
May 09, 2008 8.573 8.691 8.505 8.509 16,476,540 +0.03(+0.36%)
May 08, 2008 8.489 8.553 8.428 8.478 11,659,160 +0.14(+1.62%)
May 07, 2008 8.323 8.489 8.286 8.343 16,252,489 +0.11(+1.35%)
May 06, 2008 8.053 8.242 8.043 8.232 10,055,772 +0.23(+2.91%)
May 05, 2008 7.962 8.060 7.945 7.999 11,103,140 +0.05(+0.68%)
May 02, 2008 8.154 8.175 7.844 7.945 27,889,882 -0.46(-5.46%)
May 01, 2008 8.516 8.549 8.276 8.404 28,950,800 -0.11(-1.27%)
Apr 30, 2008 8.509 8.600 8.428 8.512 17,158,838 +0.15(+1.73%)
Apr 29, 2008 8.273 8.401 8.219 8.367 10,902,453 +0.16(+1.97%)
Apr 28, 2008 8.205 8.300 8.198 8.205 15,123,484 -0.11(-1.30%)
Apr 25, 2008 8.391 8.438 8.154 8.313 60,088,476 +0.99(+13.50%)
Apr 24, 2008 7.115 7.412 7.037 7.324 27,866,132 +0.22(+3.04%)
Apr 23, 2008 6.892 7.135 6.879 7.108 25,057,712 +0.32(+4.67%)
Apr 22, 2008 6.831 6.912 6.781 6.791 14,961,202 +0.06(+0.85%)
Apr 21, 2008 6.693 6.744 6.622 6.733 5,797,235 -0.01(-0.10%)
Apr 18, 2008 6.723 6.750 6.666 6.740 9,731,426 +0.08(+1.22%)
Apr 17, 2008 6.774 6.774 6.588 6.659 18,259,010 -0.31(-4.50%)
Apr 16, 2008 6.848 7.003 6.793 6.973 15,024,351 +0.26(+3.87%)
Apr 15, 2008 6.690 6.744 6.642 6.713 6,498,566 +0.06(+0.96%)
Apr 14, 2008 6.727 6.727 6.614 6.649 10,077,880 -0.03(-0.51%)
Apr 11, 2008 6.688 6.801 6.673 6.683 10,594,963 -0.07(-1.05%)
Apr 10, 2008 6.703 6.835 6.679 6.754 10,897,683 -0.13(-1.96%)
Apr 09, 2008 7.027 7.030 6.852 6.889 14,878,575 +0.01(+0.10%)
Apr 08, 2008 6.831 6.899 6.804 6.882 11,981,745 +0.02(+0.34%)
Apr 07, 2008 6.916 6.966 6.798 6.858 15,527,076 +0.11(+1.70%)
Apr 04, 2008 6.912 6.916 6.717 6.744 15,674,150 -0.19(-2.77%)
Apr 03, 2008 6.855 6.987 6.811 6.936 8,440,266 +0.00(+0.05%)
Apr 02, 2008 6.865 6.987 6.855 6.933 12,807,281 +0.06(+0.83%)
Apr 01, 2008 6.767 6.892 6.710 6.875 12,292,788 +0.24(+3.66%)
Mar 31, 2008 6.541 6.686 6.521 6.632 10,631,388 +0.22(+3.37%)
Mar 28, 2008 6.504 6.541 6.388 6.416 12,357,383 +0.07(+1.06%)
Mar 27, 2008 6.524 6.585 6.332 6.349 15,100,913 -0.11(-1.67%)
Mar 26, 2008 6.406 6.521 6.332 6.457 15,844,385 +0.16(+2.57%)
Mar 25, 2008 6.247 6.355 6.197 6.295 14,333,902 +0.06(+0.92%)
Mar 24, 2008 6.180 6.261 6.089 6.237 11,300,632 +0.17(+2.78%)
Mar 21, 2008 5.984 6.092 5.923 6.069 30,078,144 +0.00(+0.00%)
Mar 20, 2008 5.984 6.092 5.923 6.069 30,078,144 +0.20(+3.39%)
Mar 19, 2008 5.761 5.964 5.751 5.869 33,107,218 -0.68(-10.31%)
Mar 18, 2008 6.345 7.057 6.342 6.544 17,005,122 +0.16(+2.54%)
Mar 17, 2008 6.571 6.595 6.264 6.382 29,223,676 -0.27(-4.01%)
Mar 14, 2008 6.811 6.818 6.582 6.649 13,253,964 -0.17(-2.48%)
Mar 13, 2008 6.666 6.875 6.642 6.818 13,152,011 +0.04(+0.65%)
Mar 12, 2008 6.727 6.865 6.663 6.774 11,662,967 -0.02(-0.25%)
Mar 11, 2008 6.710 6.791 6.585 6.791 18,344,304 +0.12(+1.87%)
Mar 10, 2008 6.764 6.777 6.598 6.666 10,483,386 -0.03(-0.40%)
Mar 07, 2008 6.690 6.764 6.598 6.693 9,075,669 -0.04(-0.60%)
Mar 06, 2008 6.949 6.960 6.723 6.733 16,704,008 -0.31(-4.41%)
Mar 05, 2008 7.034 7.117 6.976 7.044 7,660,381 +0.06(+0.87%)
Mar 04, 2008 6.909 7.010 6.804 6.983 11,411,619 -0.17(-2.31%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.