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 )

5.210 +0.060 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2021 11.91 11.99 11.87 11.95 5,474,743 +0.12(+0.98%)
May 27, 2021 11.76 11.85 11.75 11.83 4,405,609 +0.10(+0.83%)
May 26, 2021 11.82 11.88 11.74 11.74 8,306,179 -0.22(-1.86%)
May 25, 2021 11.94 11.96 11.86 11.96 4,775,287 +0.07(+0.60%)
May 24, 2021 11.93 12.02 11.87 11.89 5,788,913 -0.15(-1.26%)
May 21, 2021 12.15 12.16 12.04 12.04 3,832,208 -0.13(-1.10%)
May 20, 2021 11.96 12.21 11.95 12.17 5,683,327 +0.25(+2.09%)
May 19, 2021 11.83 11.94 11.80 11.92 6,395,275 +0.02(+0.15%)
May 18, 2021 11.91 11.99 11.85 11.91 6,866,173 +0.20(+1.67%)
May 17, 2021 11.73 11.78 11.67 11.71 3,838,623 -0.09(-0.75%)
May 14, 2021 11.71 11.82 11.66 11.80 6,338,374 +0.21(+1.84%)
May 13, 2021 11.54 11.68 11.48 11.59 4,707,540 +0.04(+0.39%)
May 12, 2021 11.79 11.79 11.51 11.54 6,854,077 -0.28(-2.41%)
May 11, 2021 11.73 11.87 11.71 11.83 7,151,530 -0.30(-2.49%)
May 10, 2021 12.41 12.42 12.10 12.13 10,281,165 -0.24(-1.94%)
May 07, 2021 12.23 12.47 12.21 12.37 9,400,524 +0.19(+1.53%)
May 06, 2021 12.11 12.23 12.11 12.18 6,055,474 +0.00(+0.00%)
May 05, 2021 12.16 12.23 12.07 12.18 3,469,652 +0.20(+1.71%)
May 04, 2021 12.07 12.11 11.89 11.98 6,207,144 -0.38(-3.10%)
May 03, 2021 12.24 12.38 12.23 12.36 5,676,025 +0.09(+0.73%)
Apr 30, 2021 12.36 12.39 12.23 12.27 4,142,403 -0.16(-1.29%)
Apr 29, 2021 12.49 12.52 12.31 12.43 6,064,830 -0.06(-0.50%)
Apr 28, 2021 12.46 12.56 12.44 12.49 4,609,829 -0.09(-0.71%)
Apr 27, 2021 12.43 12.60 12.42 12.58 6,939,963 +0.01(+0.07%)
Apr 26, 2021 12.56 12.61 12.50 12.57 4,909,645 -0.03(-0.21%)
Apr 23, 2021 12.59 12.64 12.53 12.60 4,748,704 +0.06(+0.50%)
Apr 22, 2021 12.56 12.68 12.47 12.54 11,741,238 -0.22(-1.74%)
Apr 21, 2021 12.51 12.80 12.48 12.76 17,168,744 +0.71(+5.91%)
Apr 20, 2021 12.25 12.29 12.03 12.05 11,060,573 -0.18(-1.46%)
Apr 19, 2021 12.42 12.50 12.18 12.23 12,284,862 -0.28(-2.21%)
Apr 16, 2021 12.44 12.56 12.36 12.50 8,196,474 +0.19(+1.52%)
Apr 15, 2021 12.31 12.38 12.23 12.32 7,674,211 +0.14(+1.17%)
Apr 14, 2021 12.35 12.38 12.15 12.17 10,338,638 -0.27(-2.15%)
Apr 13, 2021 12.37 12.46 12.34 12.44 6,052,728 +0.16(+1.30%)
Apr 12, 2021 12.35 12.39 12.26 12.28 3,395,417 -0.16(-1.29%)
Apr 09, 2021 12.38 12.48 12.36 12.44 6,620,316 +0.03(+0.22%)
Apr 08, 2021 12.47 12.50 12.30 12.41 9,965,652 +0.30(+2.50%)
Apr 07, 2021 12.06 12.15 12.00 12.11 7,989,563 +0.08(+0.67%)
Apr 06, 2021 12.01 12.05 11.94 12.03 5,970,927 +0.11(+0.90%)
Apr 05, 2021 11.68 11.93 11.68 11.92 7,065,954 +0.29(+2.52%)
Apr 01, 2021 11.80 11.89 11.59 11.63 9,350,189 -0.11(-0.91%)
Mar 31, 2021 11.75 11.80 11.71 11.74 4,488,939 +0.02(+0.20%)
Mar 30, 2021 11.67 11.75 11.62 11.71 8,147,849 -0.08(-0.67%)
Mar 29, 2021 11.82 11.95 11.77 11.79 5,657,812 -0.13(-1.11%)
Mar 26, 2021 11.73 11.92 11.71 11.92 4,711,207 +0.27(+2.35%)
Mar 25, 2021 11.62 11.70 11.53 11.65 6,523,935 +0.03(+0.23%)
Mar 24, 2021 11.77 11.77 11.61 11.62 5,691,550 -0.26(-2.15%)
Mar 23, 2021 12.01 12.14 11.85 11.88 6,733,153 +0.08(+0.67%)
Mar 22, 2021 11.82 11.88 11.78 11.80 5,540,713 +0.04(+0.38%)
Mar 19, 2021 11.75 11.83 11.69 11.76 6,888,802 -0.05(-0.45%)
Mar 18, 2021 11.85 11.99 11.78 11.81 4,916,235 -0.27(-2.26%)
Mar 17, 2021 11.85 12.15 11.78 12.08 6,803,607 -0.07(-0.58%)
Mar 16, 2021 12.07 12.20 12.05 12.15 8,327,312 +0.09(+0.73%)
Mar 15, 2021 11.97 12.14 11.92 12.07 10,022,527 +0.18(+1.48%)
Mar 12, 2021 11.63 11.90 11.60 11.89 8,480,104 +0.04(+0.37%)
Mar 11, 2021 11.56 11.85 11.53 11.85 9,957,167 +0.76(+6.84%)
Mar 10, 2021 11.17 11.23 11.07 11.09 7,504,860 +0.09(+0.80%)
Mar 09, 2021 10.84 11.04 10.83 11.00 8,359,087 +0.35(+3.31%)
Mar 08, 2021 10.68 10.79 10.63 10.65 8,425,198 -0.05(-0.49%)
Mar 05, 2021 10.67 10.74 10.47 10.70 8,772,514 +0.04(+0.41%)
Mar 04, 2021 10.93 10.97 10.52 10.65 6,550,635 -0.34(-3.05%)
Mar 03, 2021 11.11 11.15 10.98 10.99 6,008,810 -0.26(-2.27%)
Mar 02, 2021 11.32 11.33 11.22 11.25 5,236,577 -0.04(-0.31%)
Mar 01, 2021 11.17 11.32 11.16 11.28 5,147,457 +0.23(+2.08%)
Feb 26, 2021 11.17 11.17 10.99 11.05 5,359,973 -0.11(-1.03%)
Feb 25, 2021 11.28 11.43 11.10 11.17 10,294,762 +0.09(+0.80%)
Feb 24, 2021 10.95 11.13 10.92 11.08 8,808,225 -0.04(-0.40%)
Feb 23, 2021 11.13 11.15 10.90 11.12 7,318,215 -0.09(-0.79%)
Feb 22, 2021 11.25 11.31 11.18 11.21 7,706,020 -0.12(-1.09%)
Feb 19, 2021 11.47 11.49 11.30 11.33 11,544,566 -0.18(-1.53%)
Feb 18, 2021 11.55 11.61 11.44 11.51 9,832,963 -0.07(-0.61%)
Feb 17, 2021 11.67 11.70 11.47 11.58 7,755,000 -0.21(-1.80%)
Feb 16, 2021 11.81 11.92 11.77 11.79 8,194,367 -0.25(-2.05%)
Feb 12, 2021 11.91 12.07 11.91 12.04 3,132,490 +0.05(+0.44%)
Feb 11, 2021 12.08 12.09 11.92 11.99 3,517,099 +0.00(+0.00%)
Feb 10, 2021 12.08 12.10 11.88 11.99 4,700,518 +0.06(+0.52%)
Feb 09, 2021 11.93 12.04 11.91 11.92 5,090,469 +0.17(+1.43%)
Feb 08, 2021 11.67 11.77 11.66 11.76 6,583,433 +0.16(+1.37%)
Feb 05, 2021 11.66 11.70 11.59 11.60 5,195,003 -0.04(-0.30%)
Feb 04, 2021 11.56 11.67 11.50 11.63 8,650,665 +0.02(+0.15%)
Feb 03, 2021 11.46 11.71 11.33 11.62 7,991,947 +0.34(+3.05%)
Feb 02, 2021 11.39 11.39 11.16 11.27 8,359,575 +0.03(+0.23%)
Feb 01, 2021 11.25 11.31 11.02 11.25 14,155,196 +0.25(+2.25%)
Jan 29, 2021 11.42 11.54 10.75 11.00 29,275,538 +0.74(+7.22%)
Jan 28, 2021 10.80 10.84 10.19 10.26 25,604,238 -1.03(-9.14%)
Jan 27, 2021 10.45 13.50 10.38 11.29 50,965,160 +0.68(+6.40%)
Jan 26, 2021 10.76 10.79 10.61 10.61 13,235,129 -0.18(-1.64%)
Jan 25, 2021 10.46 10.80 10.44 10.79 19,926,508 +0.35(+3.38%)
Jan 22, 2021 10.35 10.45 10.33 10.43 6,028,013 +0.05(+0.51%)
Jan 21, 2021 10.35 10.43 10.32 10.38 4,908,086 -0.06(-0.59%)
Jan 20, 2021 10.41 10.48 10.38 10.44 4,828,901 +0.10(+0.94%)
Jan 19, 2021 10.41 10.43 10.28 10.35 5,289,393 -0.03(-0.26%)
Jan 15, 2021 10.35 10.44 10.28 10.37 6,024,499 +0.06(+0.60%)
Jan 14, 2021 10.36 10.50 10.29 10.31 10,251,708 -0.04(-0.43%)
Jan 13, 2021 10.33 10.39 10.32 10.35 4,457,044 -0.09(-0.84%)
Jan 12, 2021 10.35 10.51 10.31 10.44 7,758,364 -0.02(-0.17%)
Jan 11, 2021 10.48 10.53 10.42 10.46 8,904,421 -0.18(-1.66%)
Jan 08, 2021 10.60 10.69 10.57 10.64 7,439,493 +0.05(+0.50%)
Jan 07, 2021 10.57 10.62 10.52 10.58 9,775,598 -0.13(-1.23%)
Jan 06, 2021 10.80 10.80 10.68 10.72 5,858,283 -0.04(-0.41%)
Jan 05, 2021 10.65 10.80 10.65 10.76 4,547,113 +0.14(+1.33%)
Jan 04, 2021 10.78 10.78 10.50 10.62 6,102,384 +0.08(+0.75%)
Dec 31, 2020 10.54 10.54 10.54 3,241,380 +0.10(+0.93%)
Dec 30, 2020 10.59 10.62 10.44 10.44 3,241,380 -0.10(-0.92%)
Dec 29, 2020 10.59 10.69 10.50 10.54 5,058,818 +0.16(+1.53%)
Dec 28, 2020 10.45 10.52 10.32 10.38 5,828,513 +0.01(+0.08%)
Dec 24, 2020 10.38 10.43 10.36 10.37 1,950,266 +0.03(+0.26%)
Dec 23, 2020 10.39 10.41 10.29 10.35 6,246,026 -0.04(-0.42%)
Dec 22, 2020 10.34 10.39 10.28 10.39 7,018,781 +0.05(+0.51%)
Dec 21, 2020 10.30 10.38 10.22 10.34 6,485,336 -0.16(-1.51%)
Dec 18, 2020 10.54 10.60 10.43 10.50 6,060,327 -0.14(-1.33%)
Dec 17, 2020 10.72 10.75 10.59 10.64 6,253,534 +0.12(+1.17%)
Dec 16, 2020 10.55 10.57 10.48 10.51 4,290,800 -0.07(-0.67%)
Dec 15, 2020 10.50 10.58 10.46 10.58 5,729,873 +0.26(+2.48%)
Dec 14, 2020 10.46 10.49 10.31 10.33 5,264,564 +0.04(+0.43%)
Dec 11, 2020 10.42 10.46 10.26 10.28 10,648,856 -0.54(-4.97%)
Dec 10, 2020 10.79 10.93 10.77 10.82 5,762,389 -0.04(-0.41%)
Dec 09, 2020 10.98 10.99 10.83 10.87 5,267,404 -0.17(-1.52%)
Dec 08, 2020 10.94 11.05 10.93 11.03 4,269,491 +0.04(+0.32%)
Dec 07, 2020 10.94 11.04 10.93 11.00 4,523,792 +0.09(+0.81%)
Dec 04, 2020 10.87 10.91 10.84 10.91 3,071,717 +0.09(+0.82%)
Dec 03, 2020 10.85 10.91 10.80 10.82 3,371,392 +0.02(+0.16%)
Dec 02, 2020 10.79 10.88 10.77 10.80 6,869,864 -0.12(-1.13%)
Dec 01, 2020 10.92 11.00 10.87 10.93 6,142,397 +0.13(+1.23%)
Nov 30, 2020 10.88 10.93 10.76 10.80 5,781,499 -0.17(-1.53%)
Nov 27, 2020 10.85 11.02 10.83 10.96 2,871,146 +0.15(+1.39%)
Nov 25, 2020 10.77 10.83 10.75 10.81 3,580,118 +0.06(+0.57%)
Nov 24, 2020 10.64 10.80 10.63 10.75 5,472,982 +0.12(+1.16%)
Nov 23, 2020 10.64 10.67 10.54 10.63 7,396,634 -0.05(-0.50%)
Nov 20, 2020 10.65 10.72 10.64 10.68 4,574,696 -0.02(-0.16%)
Nov 19, 2020 10.61 10.71 10.57 10.70 7,633,388 +0.14(+1.34%)
Nov 18, 2020 10.63 10.65 10.55 10.56 5,409,268 -0.09(-0.83%)
Nov 17, 2020 10.64 10.67 10.59 10.65 4,621,119 -0.02(-0.17%)
Nov 16, 2020 10.64 10.67 10.59 10.66 5,220,003 +0.19(+1.77%)
Nov 13, 2020 10.39 10.49 10.39 10.48 9,479,217 +0.07(+0.68%)
Nov 12, 2020 10.57 10.66 10.40 10.41 9,285,937 +0.02(+0.17%)
Nov 11, 2020 10.37 10.47 10.34 10.39 7,504,040 +0.24(+2.35%)
Nov 10, 2020 10.42 10.48 10.14 10.15 15,684,415 -0.61(-5.66%)
Nov 09, 2020 11.10 11.12 10.76 10.76 15,158,510 +0.03(+0.25%)
Nov 06, 2020 10.70 10.75 10.62 10.73 5,869,960 +0.10(+0.91%)
Nov 05, 2020 10.62 10.66 10.53 10.64 9,009,369 +0.48(+4.69%)
Nov 04, 2020 10.23 10.36 10.15 10.16 10,521,271 +0.02(+0.17%)
Nov 03, 2020 10.07 10.20 10.05 10.14 6,595,849 +0.21(+2.13%)
Nov 02, 2020 9.931 10.03 9.821 9.931 8,384,136 +0.04(+0.45%)
Oct 30, 2020 9.913 9.966 9.808 9.887 4,959,738 -0.11(-1.06%)
Oct 29, 2020 10.01 10.06 9.931 9.993 9,691,019 -0.04(-0.44%)
Oct 28, 2020 10.05 10.11 9.975 10.04 8,950,249 -0.35(-3.39%)
Oct 27, 2020 10.51 10.62 10.38 10.39 17,712,432 -0.26(-2.48%)
Oct 26, 2020 10.87 10.92 10.56 10.65 8,121,664 -0.25(-2.27%)
Oct 23, 2020 10.81 10.95 10.80 10.90 8,893,605 -0.07(-0.64%)
Oct 22, 2020 11.02 11.04 10.78 10.97 12,836,679 +0.00(+0.00%)
Oct 21, 2020 10.65 11.01 10.63 10.97 28,315,012 +1.16(+11.77%)
Oct 20, 2020 9.816 9.993 9.790 9.816 16,992,544 +0.17(+1.74%)
Oct 19, 2020 9.719 9.816 9.614 9.649 14,257,533 +0.21(+2.24%)
Oct 16, 2020 9.472 9.534 9.437 9.437 10,564,387 -0.09(-0.93%)
Oct 15, 2020 9.287 9.525 9.287 9.525 14,764,571 -0.02(-0.18%)
Oct 14, 2020 9.481 9.561 9.464 9.543 8,811,130 +0.08(+0.84%)
Oct 13, 2020 9.570 9.587 9.437 9.464 9,396,394 -0.11(-1.20%)
Oct 12, 2020 9.622 9.640 9.543 9.578 8,127,841 -0.01(-0.09%)
Oct 09, 2020 9.605 9.640 9.561 9.587 5,253,621 +0.07(+0.74%)
Oct 08, 2020 9.525 9.525 9.446 9.517 5,870,951 +0.12(+1.31%)
Oct 07, 2020 9.402 9.437 9.358 9.393 6,792,003 -0.02(-0.19%)
Oct 06, 2020 9.561 9.570 9.367 9.411 5,637,527 -0.09(-0.93%)
Oct 05, 2020 9.490 9.517 9.437 9.499 4,946,071 +0.14(+1.51%)
Oct 02, 2020 9.278 9.398 9.261 9.358 6,181,078 -0.10(-1.03%)
Oct 01, 2020 9.499 9.525 9.384 9.455 7,411,838 -0.08(-0.79%)
Sep 30, 2020 9.600 9.644 9.495 9.530 6,473,685 +0.01(+0.09%)
Sep 29, 2020 9.469 9.557 9.460 9.522 6,316,839 +0.15(+1.59%)
Sep 28, 2020 9.320 9.382 9.303 9.373 7,735,984 +0.20(+2.19%)
Sep 25, 2020 9.075 9.171 9.014 9.171 8,874,550 -0.01(-0.10%)
Sep 24, 2020 9.163 9.224 9.084 9.180 7,924,473 -0.08(-0.85%)
Sep 23, 2020 9.452 9.487 9.233 9.259 7,054,219 -0.25(-2.67%)
Sep 22, 2020 9.504 9.513 9.408 9.513 7,129,901 +0.11(+1.12%)
Sep 21, 2020 9.478 9.504 9.277 9.408 12,139,592 -0.35(-3.59%)
Sep 18, 2020 9.863 9.872 9.648 9.758 12,778,027 +0.11(+1.09%)
Sep 17, 2020 9.539 9.662 9.522 9.653 5,990,812 +0.14(+1.47%)
Sep 16, 2020 9.635 9.644 9.495 9.513 5,482,740 -0.05(-0.55%)
Sep 15, 2020 9.670 9.679 9.530 9.565 6,825,752 +0.05(+0.55%)
Sep 14, 2020 9.583 9.609 9.469 9.513 6,947,059 -0.03(-0.28%)
Sep 11, 2020 9.592 9.622 9.460 9.539 6,785,406 +0.04(+0.46%)
Sep 10, 2020 9.670 9.705 9.469 9.495 11,378,925 -0.25(-2.60%)
Sep 09, 2020 9.723 9.819 9.653 9.749 10,100,878 +0.25(+2.58%)
Sep 08, 2020 9.548 9.705 9.495 9.504 17,329,264 -0.35(-3.55%)
Sep 04, 2020 9.854 9.907 9.557 9.854 13,066,894 +0.11(+1.17%)
Sep 03, 2020 10.06 10.06 9.644 9.740 23,595,854 -0.48(-4.71%)
Sep 02, 2020 10.24 10.25 10.07 10.22 10,555,623 +0.14(+1.39%)
Sep 01, 2020 10.26 10.26 10.06 10.08 10,183,974 -0.11(-1.12%)
Aug 31, 2020 10.27 10.29 10.14 10.20 7,935,062 -0.05(-0.51%)
Aug 28, 2020 10.34 10.34 10.21 10.25 7,161,344 -0.12(-1.18%)
Aug 27, 2020 10.52 10.59 10.35 10.37 16,427,245 -0.14(-1.33%)
Aug 26, 2020 10.39 10.51 10.34 10.51 16,773,804 +0.28(+2.74%)
Aug 25, 2020 10.21 10.25 10.13 10.23 7,864,978 +0.11(+1.12%)
Aug 24, 2020 10.11 10.15 10.05 10.12 10,190,766 +0.14(+1.40%)
Aug 21, 2020 9.924 10.01 9.889 9.977 6,592,980 -0.11(-1.13%)
Aug 20, 2020 10.00 10.15 9.959 10.09 7,326,576 -0.06(-0.60%)
Aug 19, 2020 10.34 10.37 10.14 10.15 5,609,414 -0.07(-0.68%)
Aug 18, 2020 10.18 10.23 10.13 10.22 7,859,178 +0.04(+0.43%)
Aug 17, 2020 10.22 10.26 10.14 10.18 7,715,770 +0.06(+0.60%)
Aug 14, 2020 10.17 10.20 10.07 10.12 12,070,942 -0.28(-2.69%)
Aug 13, 2020 10.41 10.46 10.34 10.40 7,969,741 -0.04(-0.42%)
Aug 12, 2020 10.29 10.49 10.26 10.44 11,348,800 +0.21(+2.05%)
Aug 11, 2020 10.23 10.48 10.17 10.23 15,981,385 +0.05(+0.52%)
Aug 10, 2020 10.20 10.26 10.13 10.18 7,209,848 +0.00(+0.00%)
Aug 07, 2020 10.16 10.24 10.12 10.18 6,795,690 -0.07(-0.68%)
Aug 06, 2020 10.17 10.27 10.13 10.25 6,189,098 +0.02(+0.17%)
Aug 05, 2020 10.24 10.30 10.21 10.23 7,875,695 -0.04(-0.43%)
Aug 04, 2020 10.19 10.29 10.16 10.27 10,338,880 -0.03(-0.25%)
Aug 03, 2020 10.16 10.34 10.15 10.30 12,877,390 +0.19(+1.90%)
Jul 31, 2020 10.22 10.22 10.00 10.11 12,894,922 +0.01(+0.09%)
Jul 30, 2020 9.985 10.12 9.872 10.10 10,270,013 -0.04(-0.35%)
Jul 29, 2020 10.03 10.16 10.01 10.13 11,397,492 +0.10(+0.96%)
Jul 28, 2020 10.11 10.15 10.03 10.04 9,567,607 -0.19(-1.88%)
Jul 27, 2020 10.11 10.26 10.09 10.23 10,415,716 +0.26(+2.63%)
Jul 24, 2020 10.01 10.03 9.898 9.968 10,688,540 -0.19(-1.89%)
Jul 23, 2020 10.35 10.39 10.05 10.16 17,975,294 -0.18(-1.69%)
Jul 22, 2020 10.14 10.44 10.13 10.34 18,491,884 +0.08(+0.77%)
Jul 21, 2020 10.21 10.34 10.10 10.26 21,029,794 +0.11(+1.12%)
Jul 20, 2020 9.749 10.17 9.749 10.14 27,712,194 +0.61(+6.43%)
Jul 17, 2020 9.320 9.618 9.310 9.530 35,329,200 +1.11(+13.20%)
Jul 16, 2020 8.463 8.515 8.375 8.419 10,972,169 -0.04(-0.52%)
Jul 15, 2020 8.603 8.611 8.401 8.463 17,952,888 +0.07(+0.83%)
Jul 14, 2020 8.358 8.463 8.314 8.393 15,555,140 +0.25(+3.01%)
Jul 13, 2020 8.366 8.419 8.139 8.148 12,321,882 -0.09(-1.06%)
Jul 10, 2020 8.279 8.305 8.174 8.235 8,353,378 +0.03(+0.32%)
Jul 09, 2020 8.288 8.314 8.104 8.209 14,930,437 -0.14(-1.68%)
Jul 08, 2020 8.358 8.401 8.323 8.349 15,079,769 +0.09(+1.06%)
Jul 07, 2020 8.340 8.428 8.244 8.261 18,900,110 -0.43(-4.93%)
Jul 06, 2020 8.524 8.751 8.498 8.690 28,043,094 +0.54(+6.66%)
Jul 02, 2020 8.156 8.244 8.130 8.148 14,583,104 +0.02(+0.22%)
Jul 01, 2020 8.086 8.165 8.051 8.130 9,335,308 -0.01(-0.11%)
Jun 30, 2020 7.981 8.148 7.973 8.139 13,104,335 +0.05(+0.65%)
Jun 29, 2020 8.095 8.121 8.016 8.086 10,502,001 -0.03(-0.32%)
Jun 26, 2020 8.148 8.253 8.060 8.113 20,640,972 -0.21(-2.52%)
Jun 25, 2020 7.903 8.366 7.833 8.323 23,106,868 +0.42(+5.32%)
Jun 24, 2020 7.955 7.999 7.859 7.903 8,181,065 -0.14(-1.74%)
Jun 23, 2020 8.121 8.139 8.043 8.043 6,284,918 -0.01(-0.11%)
Jun 22, 2020 8.034 8.086 7.964 8.051 7,021,352 +0.12(+1.55%)
Jun 19, 2020 8.095 8.095 7.889 7.929 4,984,785 -0.07(-0.88%)
Jun 18, 2020 7.999 8.016 7.938 7.999 8,270,221 -0.11(-1.30%)
Jun 17, 2020 8.095 8.148 8.034 8.104 7,582,207 +0.08(+0.98%)
Jun 16, 2020 8.069 8.113 7.903 8.025 8,364,102 +0.12(+1.55%)
Jun 15, 2020 7.754 7.955 7.701 7.903 11,198,328 +0.08(+1.01%)
Jun 12, 2020 7.955 7.999 7.732 7.824 10,823,603 +0.16(+2.05%)
Jun 11, 2020 8.034 8.034 7.640 7.666 15,286,813 -0.61(-7.40%)
Jun 10, 2020 8.235 8.358 8.165 8.279 10,964,567 +0.11(+1.28%)
Jun 09, 2020 8.174 8.209 8.121 8.174 10,959,317 -0.12(-1.48%)
Jun 08, 2020 8.226 8.296 8.165 8.296 18,426,136 -0.12(-1.46%)
Jun 05, 2020 8.436 8.511 8.393 8.419 9,802,970 -0.04(-0.52%)
Jun 04, 2020 8.445 8.550 8.436 8.463 14,202,927 -0.15(-1.73%)
Jun 03, 2020 8.375 8.646 8.375 8.611 22,360,514 +0.26(+3.14%)
Jun 02, 2020 8.148 8.358 8.139 8.349 12,045,093 +0.24(+2.91%)
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.