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:

Ericsson ADR (NQ: ERIC )

7.840 +0.190 (+2.48%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 7.560 7.700 7.550 7.650 6,675,888 +0.19(+2.55%)
May 12, 2022 7.350 7.520 7.300 7.460 11,441,131 +0.00(+0.00%)
May 11, 2022 7.610 7.745 7.460 7.460 11,199,850 -0.20(-2.61%)
May 10, 2022 7.660 7.710 7.560 7.660 7,264,790 +0.15(+2.00%)
May 09, 2022 7.590 7.650 7.500 7.510 9,445,007 -0.20(-2.59%)
May 06, 2022 7.780 7.795 7.640 7.710 8,717,002 -0.27(-3.38%)
May 05, 2022 8.160 8.170 7.910 7.980 9,552,156 -0.44(-5.23%)
May 04, 2022 8.200 8.430 8.140 8.420 7,516,897 +0.22(+2.68%)
May 03, 2022 8.140 8.235 8.110 8.200 5,062,218 +0.13(+1.67%)
May 02, 2022 7.950 8.070 7.920 8.065 5,799,283 +0.10(+1.32%)
Apr 29, 2022 8.100 8.150 7.940 7.960 6,775,630 -0.13(-1.61%)
Apr 28, 2022 8.010 8.116 7.905 8.090 9,977,514 -0.09(-1.10%)
Apr 27, 2022 8.200 8.260 8.110 8.180 7,577,079 -0.06(-0.73%)
Apr 26, 2022 8.420 8.425 8.230 8.240 6,262,555 -0.23(-2.72%)
Apr 25, 2022 8.410 8.500 8.320 8.470 7,141,611 -0.06(-0.70%)
Apr 22, 2022 8.670 8.686 8.480 8.530 6,286,582 +0.01(+0.12%)
Apr 21, 2022 8.730 8.740 8.510 8.520 8,941,203 -0.25(-2.85%)
Apr 20, 2022 8.780 8.805 8.560 8.770 13,487,931 +0.23(+2.69%)
Apr 19, 2022 8.450 8.570 8.405 8.540 10,176,106 +0.06(+0.71%)
Apr 18, 2022 8.390 8.500 8.380 8.480 7,601,212 -0.01(-0.12%)
Apr 14, 2022 8.890 8.990 8.455 8.490 13,954,279 -0.87(-9.29%)
Apr 13, 2022 9.250 9.380 9.205 9.360 10,715,273 +0.06(+0.65%)
Apr 12, 2022 9.550 9.550 9.280 9.300 13,502,924 -0.05(-0.53%)
Apr 11, 2022 9.520 9.680 9.330 9.350 9,101,820 -0.31(-3.21%)
Apr 08, 2022 9.740 9.800 9.630 9.660 14,149,431 +0.07(+0.73%)
Apr 07, 2022 9.540 9.630 9.463 9.590 7,657,290 +0.14(+1.48%)
Apr 06, 2022 9.540 9.560 9.370 9.450 10,984,696 -0.09(-0.94%)
Apr 05, 2022 9.610 9.645 9.510 9.540 9,591,212 +0.07(+0.74%)
Apr 04, 2022 9.540 9.560 9.440 9.470 4,867,365 -0.04(-0.42%)
Apr 01, 2022 9.430 9.570 9.340 9.510 13,611,783 +0.37(+4.05%)
Mar 31, 2022 9.230 9.260 9.130 9.140 6,785,015 -0.21(-2.25%)
Mar 30, 2022 9.500 9.520 9.320 9.350 11,382,869 +0.08(+0.86%)
Mar 29, 2022 9.570 9.595 9.120 9.270 11,572,822 -0.11(-1.17%)
Mar 28, 2022 9.040 9.420 9.015 9.380 16,178,844 +0.11(+1.19%)
Mar 25, 2022 9.240 9.335 9.165 9.270 16,099,620 +0.06(+0.65%)
Mar 24, 2022 9.170 9.255 9.130 9.210 5,038,003 +0.20(+2.22%)
Mar 23, 2022 9.030 9.070 8.990 9.010 7,137,983 -0.12(-1.31%)
Mar 22, 2022 9.180 9.185 9.095 9.130 4,116,755 +0.08(+0.88%)
Mar 21, 2022 9.160 9.200 9.012 9.050 6,336,463 +0.00(+0.00%)
Mar 18, 2022 8.850 9.075 8.850 9.050 5,844,607 +0.07(+0.78%)
Mar 17, 2022 8.880 9.010 8.870 8.980 5,669,293 +0.09(+1.01%)
Mar 16, 2022 8.820 8.900 8.695 8.890 7,536,874 +0.23(+2.66%)
Mar 15, 2022 8.650 8.670 8.520 8.660 6,468,500 +0.02(+0.23%)
Mar 14, 2022 8.600 8.820 8.590 8.640 14,460,003 +0.19(+2.25%)
Mar 11, 2022 8.570 8.570 8.380 8.450 14,791,527 +0.06(+0.72%)
Mar 10, 2022 8.370 8.390 9,829,183 -0.04(-0.47%)
Mar 09, 2022 8.600 8.610 8.330 8.430 18,133,424 +0.43(+5.37%)
Mar 08, 2022 8.030 8.150 7.805 8.000 17,975,812 +0.29(+3.76%)
Mar 07, 2022 8.040 8.065 7.710 7.710 14,658,029 -0.40(-4.93%)
Mar 04, 2022 8.080 8.210 8.040 8.110 17,592,608 +0.04(+0.50%)
Mar 03, 2022 8.220 8.215 8.010 8.070 14,280,761 -0.05(-0.62%)
Mar 02, 2022 7.600 8.140 7.570 8.120 41,736,640 -0.74(-8.35%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.