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 )

5.260 +0.050 (+0.96%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 30, 2004 8.981 9.113 8.934 9.018 4,871,554 -0.11(-1.22%)
Jul 29, 2004 9.069 9.201 9.059 9.130 6,755,253 +0.13(+1.43%)
Jul 28, 2004 9.022 9.069 8.805 9.001 7,850,523 -0.04(-0.41%)
Jul 27, 2004 8.880 9.076 8.880 9.038 9,924,962 +0.30(+3.48%)
Jul 26, 2004 8.866 8.947 8.616 8.735 13,061,498 -0.26(-2.89%)
Jul 23, 2004 9.106 9.248 8.873 8.995 11,946,384 -0.32(-3.48%)
Jul 22, 2004 9.201 9.356 9.133 9.319 13,573,296 -0.00(-0.04%)
Jul 21, 2004 9.754 9.839 9.285 9.322 41,154,676 +0.32(+3.60%)
Jul 20, 2004 8.924 9.146 8.887 8.998 18,235,450 +0.09(+1.06%)
Jul 19, 2004 9.207 9.224 8.775 8.903 13,564,114 -0.15(-1.60%)
Jul 16, 2004 9.194 9.224 9.028 9.049 11,170,098 +0.19(+2.17%)
Jul 15, 2004 9.194 9.298 8.799 8.856 36,915,172 -0.60(-6.32%)
Jul 14, 2004 9.268 9.606 9.261 9.454 18,679,720 +0.25(+2.75%)
Jul 13, 2004 9.234 9.285 9.099 9.201 8,482,866 +0.00(+0.04%)
Jul 12, 2004 9.319 9.349 9.069 9.197 10,978,471 -0.22(-2.30%)
Jul 09, 2004 9.670 9.737 9.336 9.413 17,038,294 -0.19(-1.93%)
Jul 08, 2004 9.849 9.849 9.589 9.599 11,103,162 -0.30(-3.07%)
Jul 07, 2004 9.764 9.920 9.761 9.903 6,879,944 +0.15(+1.56%)
Jul 06, 2004 9.856 9.916 9.663 9.751 6,948,361 -0.20(-2.04%)
Jul 02, 2004 9.977 10.02 9.883 9.953 5,570,536 +0.04(+0.44%)
Jul 01, 2004 10.15 10.19 9.856 9.910 13,936,707 -0.19(-1.84%)
Jun 30, 2004 10.14 10.16 9.940 10.10 9,889,716 +0.07(+0.74%)
Jun 29, 2004 9.872 10.05 9.845 10.02 9,563,919 +0.08(+0.85%)
Jun 28, 2004 10.03 10.08 9.923 9.937 10,432,020 +0.00(+0.00%)
Jun 25, 2004 9.832 9.984 9.791 9.937 5,858,422 +0.03(+0.27%)
Jun 24, 2004 9.815 9.984 9.812 9.910 11,230,519 +0.07(+0.76%)
Jun 23, 2004 9.410 9.943 9.386 9.835 24,357,768 +0.60(+6.51%)
Jun 22, 2004 9.042 9.265 9.028 9.234 5,055,777 +0.21(+2.32%)
Jun 21, 2004 9.113 9.150 9.005 9.025 8,621,774 -0.09(-0.96%)
Jun 18, 2004 9.275 9.302 9.059 9.113 13,101,186 -0.20(-2.17%)
Jun 17, 2004 9.420 9.423 9.244 9.315 6,263,003 -0.11(-1.22%)
Jun 16, 2004 9.471 9.494 9.379 9.430 2,853,981 -0.04(-0.43%)
Jun 15, 2004 9.403 9.488 9.366 9.471 8,071,176 +0.25(+2.75%)
Jun 14, 2004 9.363 9.379 9.140 9.217 8,215,712 -0.42(-4.31%)
Jun 10, 2004 9.572 9.633 9.501 9.633 5,993,776 +0.02(+0.25%)
Jun 09, 2004 9.883 9.913 9.589 9.609 7,970,179 -0.41(-4.08%)
Jun 08, 2004 9.913 10.04 9.883 10.02 6,649,517 -0.06(-0.60%)
Jun 07, 2004 9.859 10.10 9.856 10.08 7,618,911 +0.54(+5.66%)
Jun 04, 2004 9.491 9.683 9.454 9.538 9,708,158 +0.35(+3.78%)
Jun 03, 2004 9.285 9.295 9.167 9.190 2,852,797 -0.13(-1.38%)
Jun 02, 2004 9.332 9.376 9.214 9.319 5,678,049 +0.00(+0.00%)
Jun 01, 2004 9.322 9.369 9.170 9.319 5,801,556 -0.13(-1.39%)
May 28, 2004 9.437 9.488 9.427 9.450 4,280,380 -0.03(-0.32%)
May 27, 2004 9.393 9.484 9.339 9.481 7,369,824 +0.40(+4.43%)
May 26, 2004 9.140 9.197 9.022 9.079 9,149,268 -0.09(-0.99%)
May 25, 2004 8.866 9.197 8.789 9.170 12,726,520 +0.19(+2.11%)
May 24, 2004 9.207 9.336 8.876 8.981 12,276,031 -0.01(-0.11%)
May 21, 2004 8.961 9.052 8.887 8.991 3,571,031 +0.09(+1.02%)
May 20, 2004 8.957 9.038 8.870 8.900 6,871,059 -0.05(-0.53%)
May 19, 2004 9.025 9.133 8.917 8.947 12,398,353 +0.33(+3.80%)
May 18, 2004 8.546 8.650 8.525 8.620 7,135,547 +0.22(+2.65%)
May 17, 2004 8.505 8.549 8.346 8.397 13,202,776 -0.28(-3.27%)
May 14, 2004 8.826 8.870 8.674 8.681 9,498,464 -0.12(-1.38%)
May 13, 2004 8.654 8.947 8.654 8.802 8,093,982 +0.05(+0.62%)
May 12, 2004 8.836 8.836 8.363 8.748 13,482,369 -0.11(-1.30%)
May 11, 2004 8.792 8.876 8.697 8.863 8,570,535 +0.13(+1.51%)
May 10, 2004 8.920 8.957 8.630 8.731 14,678,044 -0.52(-5.62%)
May 07, 2004 9.288 9.471 9.207 9.251 7,160,722 -0.23(-2.39%)
May 06, 2004 9.511 9.585 9.366 9.477 10,009,965 -0.30(-3.04%)
May 05, 2004 9.724 9.842 9.626 9.774 10,487,702 +0.42(+4.51%)
May 04, 2004 9.433 9.471 9.238 9.352 8,823,175 +0.08(+0.84%)
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.