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 )

5.225 +0.075 (+1.46%)
Streaming Delayed Price Updated: 2:40 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 (%)
Jun 30, 2003 3.633 3.670 3.582 3.589 7,924,568 +0.04(+1.24%)
Jun 27, 2003 3.599 3.636 3.511 3.545 10,295,778 +0.01(+0.38%)
Jun 26, 2003 3.511 3.562 3.501 3.532 9,212,355 -0.03(-0.95%)
Jun 25, 2003 3.616 3.670 3.562 3.565 5,233,188 -0.00(-0.09%)
Jun 24, 2003 3.579 3.630 3.522 3.569 15,515,934 -0.08(-2.22%)
Jun 23, 2003 3.754 3.778 3.616 3.650 12,961,686 -0.19(-5.01%)
Jun 20, 2003 3.906 3.984 3.815 3.842 6,873,428 -0.05(-1.39%)
Jun 19, 2003 3.883 3.957 3.826 3.896 12,037,607 -0.07(-1.79%)
Jun 18, 2003 3.829 3.968 3.829 3.967 19,065,344 +0.09(+2.44%)
Jun 17, 2003 3.900 3.910 3.819 3.873 20,350,466 +0.02(+0.61%)
Jun 16, 2003 3.788 3.856 3.731 3.849 9,546,741 +0.09(+2.33%)
Jun 13, 2003 3.917 3.917 3.748 3.761 20,600,738 -0.23(-5.75%)
Jun 12, 2003 3.991 4.036 3.933 3.991 13,688,806 +0.02(+0.42%)
Jun 11, 2003 3.846 3.994 3.798 3.974 19,546,932 +0.14(+3.70%)
Jun 10, 2003 3.748 3.893 3.707 3.832 36,079,648 +0.34(+9.66%)
Jun 09, 2003 3.532 3.535 3.461 3.495 8,106,596 -0.04(-1.05%)
Jun 06, 2003 3.579 3.707 3.522 3.532 13,713,685 +0.09(+2.55%)
Jun 05, 2003 3.451 3.464 3.366 3.444 8,182,243 -0.03(-0.87%)
Jun 04, 2003 3.356 3.495 3.336 3.474 13,640,824 +0.04(+1.28%)
Jun 03, 2003 3.420 3.464 3.383 3.430 7,777,663 -0.07(-2.02%)
Jun 02, 2003 3.572 3.613 3.484 3.501 12,793,752 -0.01(-0.29%)
May 30, 2003 3.447 3.559 3.447 3.511 7,601,436 +0.08(+2.46%)
May 29, 2003 3.417 3.528 3.386 3.427 12,749,622 +0.01(+0.20%)
May 28, 2003 3.403 3.451 3.390 3.420 7,673,704 +0.06(+1.91%)
May 27, 2003 3.170 3.380 3.157 3.356 9,393,912 +0.08(+2.47%)
May 23, 2003 3.231 3.309 3.228 3.275 8,332,999 +0.05(+1.68%)
May 22, 2003 3.177 3.258 3.174 3.221 8,703,519 +0.04(+1.17%)
May 21, 2003 3.126 3.201 3.116 3.184 14,453,836 +0.05(+1.51%)
May 20, 2003 3.170 3.201 3.066 3.137 16,569,147 -0.12(-3.73%)
May 19, 2003 3.343 3.373 3.228 3.258 15,463,214 -0.23(-6.49%)
May 16, 2003 3.437 3.511 3.376 3.484 20,080,054 +0.14(+4.03%)
May 15, 2003 3.295 3.366 3.295 3.349 8,768,975 +0.10(+3.01%)
May 14, 2003 3.319 3.336 3.241 3.251 6,168,522 -0.05(-1.43%)
May 13, 2003 3.241 3.316 3.238 3.299 8,131,893 +0.05(+1.45%)
May 12, 2003 3.177 3.285 3.147 3.251 10,004,338 +0.08(+2.45%)
May 09, 2003 3.116 3.201 3.096 3.174 15,339,412 +0.14(+4.44%)
May 08, 2003 3.059 3.089 3.018 3.039 20,595,998 -0.11(-3.43%)
May 07, 2003 3.221 3.258 3.110 3.147 16,376,038 -0.21(-6.24%)
May 06, 2003 3.245 3.376 3.241 3.356 12,247,598 +0.05(+1.43%)
May 05, 2003 3.329 3.380 3.275 3.309 14,099,014 +0.01(+0.41%)
May 02, 2003 3.167 3.309 3.143 3.295 14,681,894 +0.16(+5.16%)
May 01, 2003 3.039 3.157 2.988 3.134 12,470,621 +0.07(+2.44%)
Apr 30, 2003 3.069 3.106 3.025 3.059 22,465,480 +0.06(+1.91%)
Apr 29, 2003 3.103 3.248 2.941 3.002 69,711,376 +0.49(+19.33%)
Apr 28, 2003 2.411 2.566 2.401 2.515 11,236,739 +0.10(+4.05%)
Apr 25, 2003 2.465 2.482 2.411 2.417 8,069,695 -0.09(-3.50%)
Apr 24, 2003 2.519 2.532 2.478 2.505 7,673,112 -0.07(-2.62%)
Apr 23, 2003 2.498 2.593 2.488 2.573 10,421,654 +0.07(+2.70%)
Apr 22, 2003 2.471 2.529 2.401 2.505 6,742,517 +0.05(+2.20%)
Apr 21, 2003 2.444 2.495 2.414 2.451 3,952,213 -0.01(-0.41%)
Apr 17, 2003 2.394 2.465 2.387 2.461 13,485,627 +0.12(+5.19%)
Apr 16, 2003 2.421 2.448 2.313 2.340 9,712,009 +0.02(+0.87%)
Apr 15, 2003 2.282 2.333 2.262 2.320 4,699,177 +0.03(+1.33%)
Apr 14, 2003 2.198 2.309 2.195 2.289 8,039,781 +0.03(+1.19%)
Apr 11, 2003 2.266 2.296 2.195 2.262 19,004,924 -0.10(-4.42%)
Apr 10, 2003 2.394 2.407 2.340 2.367 7,955,666 -0.03(-1.13%)
Apr 09, 2003 2.465 2.485 2.384 2.394 6,620,195 -0.03(-1.12%)
Apr 08, 2003 2.488 2.495 2.401 2.421 19,678,140 -0.03(-1.38%)
Apr 07, 2003 2.529 2.573 2.451 2.455 13,503,990 +0.09(+3.71%)
Apr 04, 2003 2.397 2.421 2.323 2.367 12,966,425 +0.08(+3.70%)
Apr 03, 2003 2.309 2.347 2.272 2.282 8,108,199 -0.01(-0.59%)
Apr 02, 2003 2.252 2.320 2.249 2.296 10,327,469 +0.11(+4.94%)
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.