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 )

7.570 +0.110 (+1.47%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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, 2020 8.294 8.303 8.163 8.294 6,570,612 +0.16(+2.01%)
May 28, 2020 8.122 8.249 8.104 8.131 5,530,421 +0.16(+2.05%)
May 27, 2020 7.913 7.986 7.850 7.968 6,842,616 -0.03(-0.34%)
May 26, 2020 8.067 8.104 7.995 7.995 4,716,557 -0.06(-0.79%)
May 22, 2020 7.895 8.104 7.840 8.058 7,440,398 +0.23(+2.90%)
May 21, 2020 7.859 7.958 7.804 7.831 3,950,229 -0.02(-0.23%)
May 20, 2020 7.831 7.913 7.813 7.850 6,061,814 +0.05(+0.70%)
May 19, 2020 7.813 7.886 7.795 7.795 5,846,574 -0.05(-0.58%)
May 18, 2020 7.713 7.859 7.677 7.840 10,183,266 +0.20(+2.61%)
May 15, 2020 7.459 7.641 7.459 7.641 10,481,838 +0.26(+3.57%)
May 14, 2020 7.251 7.387 7.214 7.378 5,737,364 -0.15(-1.93%)
May 13, 2020 7.713 7.723 7.468 7.523 5,533,104 -0.23(-2.93%)
May 12, 2020 7.868 7.904 7.750 7.750 9,057,310 +0.09(+1.18%)
May 11, 2020 7.704 7.732 7.650 7.659 6,517,823 -0.05(-0.71%)
May 08, 2020 7.741 7.759 7.659 7.713 11,815,994 +0.16(+2.16%)
May 07, 2020 7.523 7.568 7.478 7.550 3,914,977 +0.07(+0.97%)
May 06, 2020 7.595 7.614 7.468 7.478 6,646,560 -0.05(-0.72%)
May 05, 2020 7.514 7.586 7.514 7.532 3,772,390 +0.03(+0.36%)
May 04, 2020 7.487 7.532 7.432 7.505 4,679,804 -0.05(-0.60%)
May 01, 2020 7.575 7.638 7.459 7.550 6,398,043 -0.13(-1.65%)
Apr 30, 2020 7.759 7.786 7.605 7.677 4,752,937 +0.01(+0.12%)
Apr 29, 2020 7.614 7.677 7.559 7.668 9,369,813 +0.25(+3.30%)
Apr 28, 2020 7.614 7.614 7.414 7.423 9,951,333 -0.09(-1.21%)
Apr 27, 2020 7.441 7.532 7.432 7.514 5,267,179 +0.17(+2.35%)
Apr 24, 2020 7.423 7.432 7.260 7.341 8,485,287 -0.15(-2.06%)
Apr 23, 2020 7.532 7.614 7.459 7.496 7,448,292 -0.13(-1.67%)
Apr 22, 2020 7.741 7.750 7.559 7.623 15,129,817 +0.22(+2.94%)
Apr 21, 2020 7.496 7.532 7.305 7.405 12,242,344 -0.31(-4.00%)
Apr 20, 2020 7.732 7.840 7.686 7.713 9,741,714 -0.20(-2.52%)
Apr 17, 2020 7.813 7.922 7.750 7.913 11,225,778 +0.25(+3.20%)
Apr 16, 2020 7.478 7.659 7.396 7.668 10,878,805 +0.31(+4.19%)
Apr 15, 2020 7.468 7.468 7.296 7.360 7,057,675 -0.15(-2.05%)
Apr 14, 2020 7.459 7.541 7.432 7.514 5,170,153 +0.22(+2.99%)
Apr 13, 2020 7.378 7.387 7.205 7.296 3,346,766 -0.07(-0.99%)
Apr 09, 2020 7.332 7.441 7.287 7.369 3,963,899 +0.05(+0.62%)
Apr 08, 2020 7.387 7.396 7.278 7.323 5,294,291 +0.25(+3.46%)
Apr 07, 2020 7.278 7.287 7.069 7.078 6,438,198 -0.15(-2.13%)
Apr 06, 2020 7.096 7.269 7.051 7.232 6,721,594 +0.23(+3.24%)
Apr 03, 2020 7.015 7.083 6.910 7.006 6,518,378 -0.19(-2.65%)
Apr 02, 2020 7.078 7.196 6.987 7.196 10,431,378 +0.15(+2.06%)
Apr 01, 2020 7.087 7.223 7.015 7.051 9,244,514 -0.22(-3.02%)
Mar 31, 2020 7.073 7.450 7.046 7.271 14,820,685 +0.14(+2.02%)
Mar 30, 2020 6.848 7.145 6.785 7.127 10,964,194 +0.48(+7.16%)
Mar 27, 2020 6.615 6.803 6.502 6.651 12,464,234 -0.18(-2.63%)
Mar 26, 2020 6.552 6.830 6.552 6.830 7,593,439 +0.15(+2.29%)
Mar 25, 2020 6.588 6.830 6.417 6.677 11,666,320 -0.03(-0.40%)
Mar 24, 2020 6.561 6.722 6.453 6.704 8,482,234 +0.60(+9.87%)
Mar 23, 2020 6.291 6.399 6.066 6.102 12,278,991 -0.14(-2.30%)
Mar 20, 2020 6.381 6.534 6.219 6.246 10,390,273 -0.14(-2.25%)
Mar 19, 2020 6.120 6.543 6.066 6.390 14,585,938 +0.30(+4.87%)
Mar 18, 2020 6.003 6.345 5.842 6.093 11,084,989 -0.07(-1.17%)
Mar 17, 2020 6.021 6.246 5.887 6.165 8,498,578 +0.62(+11.18%)
Mar 16, 2020 5.608 5.923 5.527 5.545 8,417,945 -0.71(-11.35%)
Mar 13, 2020 6.282 6.327 5.799 6.255 12,709,583 +0.67(+11.90%)
Mar 12, 2020 5.914 5.923 5.536 5.590 10,369,170 -0.81(-12.64%)
Mar 11, 2020 6.624 6.651 6.309 6.399 8,857,775 -0.31(-4.69%)
Mar 10, 2020 6.749 6.758 6.480 6.713 23,344,576 +0.32(+5.06%)
Mar 09, 2020 6.435 6.668 6.363 6.390 12,062,920 -0.45(-6.57%)
Mar 06, 2020 6.839 6.938 6.749 6.839 11,725,178 -0.21(-2.93%)
Mar 05, 2020 7.073 7.145 7.001 7.046 6,494,570 -0.25(-3.45%)
Mar 04, 2020 7.217 7.307 7.145 7.298 4,594,271 +0.15(+2.14%)
Mar 03, 2020 7.334 7.432 7.082 7.145 9,864,537 -0.12(-1.61%)
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.