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 )

5.180 -0.060 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2009 6.219 6.293 6.199 6.287 4,979,035 +0.22(+3.56%)
May 28, 2009 5.983 6.104 5.942 6.071 5,921,089 +0.11(+1.81%)
May 27, 2009 6.050 6.111 5.949 5.963 5,437,666 -0.16(-2.54%)
May 26, 2009 5.882 6.165 5.868 6.118 9,196,426 +0.26(+4.38%)
May 22, 2009 5.861 5.936 5.774 5.861 4,409,884 +0.03(+0.46%)
May 21, 2009 5.807 5.868 5.706 5.834 4,447,289 -0.07(-1.26%)
May 20, 2009 5.929 6.071 5.882 5.909 6,137,153 -0.10(-1.69%)
May 19, 2009 5.969 6.071 5.942 6.010 4,889,970 +0.04(+0.68%)
May 18, 2009 5.767 5.983 5.753 5.969 7,485,322 +0.32(+5.74%)
May 15, 2009 5.665 5.794 5.591 5.645 6,997,811 -0.01(-0.24%)
May 14, 2009 5.497 5.720 5.497 5.659 9,784,288 +0.16(+2.82%)
May 13, 2009 5.618 5.625 5.483 5.503 3,633,553 -0.24(-4.23%)
May 12, 2009 5.882 5.882 5.686 5.747 8,022,840 +0.06(+1.07%)
May 11, 2009 5.713 5.753 5.665 5.686 6,110,952 -0.16(-2.77%)
May 08, 2009 5.834 5.882 5.699 5.848 11,162,020 +0.05(+0.93%)
May 07, 2009 6.017 6.050 5.733 5.794 8,377,119 -0.15(-2.50%)
May 06, 2009 5.969 5.976 5.848 5.942 11,549,345 +0.13(+2.21%)
May 05, 2009 5.882 5.888 5.689 5.814 8,672,468 -0.11(-1.94%)
May 04, 2009 5.902 5.942 5.801 5.929 10,288,279 +0.25(+4.40%)
May 01, 2009 5.692 5.713 5.476 5.679 15,975,415 -0.08(-1.41%)
Apr 30, 2009 6.077 6.246 5.625 5.760 27,992,482 -0.62(-9.74%)
Apr 29, 2009 6.395 6.543 6.348 6.381 11,036,819 +0.16(+2.61%)
Apr 28, 2009 6.084 6.246 6.064 6.219 8,324,854 -0.02(-0.32%)
Apr 27, 2009 6.233 6.395 6.172 6.239 5,803,552 -0.16(-2.53%)
Apr 24, 2009 6.280 6.510 6.179 6.402 10,275,990 +0.20(+3.16%)
Apr 23, 2009 6.179 6.212 6.098 6.206 11,367,172 +0.03(+0.55%)
Apr 22, 2009 6.084 6.321 6.044 6.172 8,825,360 -0.02(-0.33%)
Apr 21, 2009 5.875 6.246 5.848 6.192 9,093,492 +0.34(+5.89%)
Apr 20, 2009 5.983 6.064 5.807 5.848 8,024,073 -0.49(-7.77%)
Apr 17, 2009 6.314 6.408 6.246 6.341 7,799,885 +0.11(+1.84%)
Apr 16, 2009 6.145 6.293 6.091 6.226 8,150,703 +0.15(+2.44%)
Apr 15, 2009 6.219 6.253 5.976 6.077 21,277,176 -0.22(-3.54%)
Apr 14, 2009 6.287 6.429 6.266 6.300 9,906,064 +0.03(+0.54%)
Apr 13, 2009 6.125 6.321 6.098 6.266 4,216,983 +0.08(+1.31%)
Apr 09, 2009 6.179 6.206 6.104 6.185 9,775,960 +0.22(+3.74%)
Apr 08, 2009 5.976 6.071 5.902 5.963 7,994,266 +0.05(+0.91%)
Apr 07, 2009 5.996 6.057 5.855 5.909 4,881,535 -0.29(-4.68%)
Apr 06, 2009 6.158 6.212 6.098 6.199 7,089,018 +0.15(+2.46%)
Apr 03, 2009 6.091 6.125 5.929 6.050 12,221,668 +0.07(+1.13%)
Apr 02, 2009 5.929 6.125 5.929 5.983 9,941,747 +0.19(+3.26%)
Apr 01, 2009 5.490 5.834 5.470 5.794 11,340,946 +0.33(+6.06%)
Mar 31, 2009 5.402 5.584 5.362 5.463 9,554,510 +0.21(+3.98%)
Mar 30, 2009 5.274 5.293 5.146 5.254 10,630,739 -0.56(-9.64%)
Mar 26, 2009 5.645 5.848 5.618 5.814 10,683,528 +0.17(+2.99%)
Mar 25, 2009 5.449 5.747 5.449 5.645 13,872,348 +0.19(+3.47%)
Mar 24, 2009 5.605 5.625 5.429 5.456 14,123,500 -0.40(-6.81%)
Mar 23, 2009 5.666 5.861 5.449 5.855 10,938,301 +0.24(+4.33%)
Mar 20, 2009 5.699 5.760 5.551 5.611 24,721,192 -0.67(-10.65%)
Mar 19, 2009 6.476 6.489 6.233 6.280 17,227,144 -0.22(-3.43%)
Mar 18, 2009 6.125 6.516 6.071 6.503 16,796,610 +0.20(+3.10%)
Mar 17, 2009 6.010 6.314 5.990 6.307 7,221,573 +0.33(+5.54%)
Mar 16, 2009 6.050 6.185 5.969 5.976 9,068,583 +0.09(+1.49%)
Mar 13, 2009 5.888 5.915 5.740 5.888 9,909,390 -0.24(-3.96%)
Mar 12, 2009 5.713 6.138 5.645 6.131 13,540,338 +0.43(+7.46%)
Mar 11, 2009 5.669 5.740 5.591 5.706 10,209,770 +0.24(+4.32%)
Mar 10, 2009 5.382 5.551 5.375 5.470 12,770,150 +0.34(+6.58%)
Mar 09, 2009 5.105 5.355 5.105 5.132 13,822,144 -0.05(-1.04%)
Mar 06, 2009 5.274 5.301 5.058 5.186 13,731,289 +0.09(+1.72%)
Mar 05, 2009 5.085 5.200 5.064 5.098 9,982,340 -0.25(-4.67%)
Mar 04, 2009 5.206 5.436 5.152 5.348 9,521,068 +0.25(+4.90%)
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.