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 )

5.740 +0.050 (+0.88%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2020 8.051 8.121 8.016 8.113 5,722,051 +0.11(+1.42%)
May 29, 2020 7.999 8.008 7.872 7.999 6,813,287 +0.16(+2.01%)
May 28, 2020 7.833 7.955 7.815 7.841 5,734,678 +0.16(+2.05%)
May 27, 2020 7.631 7.701 7.570 7.684 7,095,337 -0.03(-0.34%)
May 26, 2020 7.780 7.815 7.710 7.710 4,890,755 -0.06(-0.79%)
May 22, 2020 7.614 7.815 7.561 7.771 7,715,197 +0.22(+2.90%)
May 21, 2020 7.579 7.675 7.526 7.552 4,096,125 -0.02(-0.23%)
May 20, 2020 7.552 7.631 7.535 7.570 6,285,698 +0.05(+0.70%)
May 19, 2020 7.535 7.605 7.517 7.517 6,062,508 -0.04(-0.58%)
May 18, 2020 7.439 7.579 7.404 7.561 10,559,369 +0.19(+2.61%)
May 15, 2020 7.194 7.369 7.194 7.369 10,868,967 +0.25(+3.57%)
May 14, 2020 6.992 7.124 6.957 7.115 5,949,265 -0.14(-1.93%)
May 13, 2020 7.439 7.447 7.202 7.255 5,737,460 -0.22(-2.93%)
May 12, 2020 7.587 7.622 7.474 7.474 9,391,827 +0.09(+1.18%)
May 11, 2020 7.430 7.456 7.377 7.386 6,758,548 -0.05(-0.71%)
May 08, 2020 7.465 7.482 7.386 7.439 12,252,399 +0.16(+2.16%)
May 07, 2020 7.255 7.299 7.211 7.281 4,059,571 +0.07(+0.97%)
May 06, 2020 7.325 7.342 7.202 7.211 6,892,040 -0.05(-0.72%)
May 05, 2020 7.246 7.316 7.246 7.264 3,911,717 +0.03(+0.36%)
May 04, 2020 7.220 7.264 7.167 7.237 4,852,645 -0.04(-0.60%)
May 01, 2020 7.305 7.366 7.194 7.281 6,634,345 -0.12(-1.65%)
Apr 30, 2020 7.482 7.509 7.334 7.404 4,928,479 +0.01(+0.12%)
Apr 29, 2020 7.342 7.404 7.290 7.395 9,715,872 +0.24(+3.30%)
Apr 28, 2020 7.342 7.342 7.150 7.159 10,318,870 -0.09(-1.21%)
Apr 27, 2020 7.176 7.264 7.167 7.246 5,461,713 +0.17(+2.35%)
Apr 24, 2020 7.159 7.167 7.001 7.080 8,798,677 -0.15(-2.06%)
Apr 23, 2020 7.264 7.342 7.194 7.229 7,723,383 -0.12(-1.67%)
Apr 22, 2020 7.465 7.474 7.290 7.351 15,688,612 +0.21(+2.94%)
Apr 21, 2020 7.229 7.264 7.045 7.141 12,694,495 -0.30(-4.00%)
Apr 20, 2020 7.456 7.561 7.412 7.439 10,101,509 -0.19(-2.52%)
Apr 17, 2020 7.535 7.640 7.474 7.631 11,640,384 +0.24(+3.20%)
Apr 16, 2020 7.211 7.386 7.132 7.395 11,280,596 +0.30(+4.19%)
Apr 15, 2020 7.202 7.202 7.036 7.097 7,318,339 -0.15(-2.05%)
Apr 14, 2020 7.194 7.272 7.167 7.246 5,361,105 +0.21(+2.99%)
Apr 13, 2020 7.115 7.124 6.949 7.036 3,470,373 -0.07(-0.99%)
Apr 09, 2020 7.071 7.176 7.027 7.106 4,110,300 +0.04(+0.62%)
Apr 08, 2020 7.124 7.132 7.019 7.062 5,489,828 +0.24(+3.46%)
Apr 07, 2020 7.019 7.027 6.817 6.826 6,675,982 -0.15(-2.13%)
Apr 06, 2020 6.844 7.010 6.800 6.975 6,969,845 +0.22(+3.24%)
Apr 03, 2020 6.765 6.830 6.664 6.756 6,759,124 -0.18(-2.65%)
Apr 02, 2020 6.826 6.940 6.739 6.940 10,816,645 +0.14(+2.06%)
Apr 01, 2020 6.835 6.966 6.765 6.800 9,585,945 -0.21(-3.06%)
Mar 31, 2020 6.824 7.188 6.798 7.015 15,361,790 +0.14(+2.02%)
Mar 30, 2020 6.607 6.893 6.546 6.876 11,364,499 +0.46(+7.16%)
Mar 27, 2020 6.382 6.564 6.273 6.416 12,919,305 -0.17(-2.63%)
Mar 26, 2020 6.321 6.590 6.321 6.590 7,870,677 +0.15(+2.29%)
Mar 25, 2020 6.356 6.590 6.191 6.442 12,092,259 -0.03(-0.40%)
Mar 24, 2020 6.330 6.486 6.225 6.468 8,791,922 +0.58(+9.87%)
Mar 23, 2020 6.069 6.173 5.853 5.887 12,727,298 -0.14(-2.30%)
Mar 20, 2020 6.156 6.304 6.000 6.026 10,769,623 -0.14(-2.25%)
Mar 19, 2020 5.905 6.312 5.853 6.165 15,118,472 +0.29(+4.87%)
Mar 18, 2020 5.792 6.121 5.636 5.879 11,489,703 -0.07(-1.17%)
Mar 17, 2020 5.809 6.026 5.679 5.948 8,808,862 +0.60(+11.18%)
Mar 16, 2020 5.410 5.714 5.332 5.350 8,725,285 -0.68(-11.35%)
Mar 13, 2020 6.061 6.104 5.595 6.035 13,173,612 +0.64(+11.90%)
Mar 12, 2020 5.705 5.714 5.341 5.393 10,747,749 -0.78(-12.64%)
Mar 11, 2020 6.390 6.416 6.087 6.173 9,181,173 -0.30(-4.69%)
Mar 10, 2020 6.512 6.520 6.252 6.477 24,196,890 +0.31(+5.06%)
Mar 09, 2020 6.208 6.434 6.139 6.165 12,503,339 -0.43(-6.57%)
Mar 06, 2020 6.598 6.694 6.512 6.598 12,153,266 -0.20(-2.93%)
Mar 05, 2020 6.824 6.893 6.754 6.798 6,731,687 -0.24(-3.45%)
Mar 04, 2020 6.962 7.049 6.893 7.041 4,762,008 +0.15(+2.14%)
Mar 03, 2020 7.075 7.171 6.832 6.893 10,224,693 -0.11(-1.61%)
Mar 02, 2020 6.989 7.041 6.858 7.006 11,758,791 +0.03(+0.50%)
Feb 28, 2020 6.841 6.980 6.737 6.971 13,619,256 -0.10(-1.35%)
Feb 27, 2020 7.162 7.257 7.032 7.067 11,716,539 -0.28(-3.78%)
Feb 26, 2020 7.292 7.647 7.223 7.344 21,845,750 +0.10(+1.44%)
Feb 25, 2020 7.474 7.474 7.197 7.240 9,690,186 -0.21(-2.79%)
Feb 24, 2020 7.379 7.517 7.353 7.448 8,113,121 -0.28(-3.59%)
Feb 21, 2020 7.760 7.773 7.691 7.726 6,077,325 -0.02(-0.22%)
Feb 20, 2020 7.786 7.795 7.673 7.743 5,645,396 -0.04(-0.56%)
Feb 19, 2020 7.804 7.838 7.760 7.786 6,156,653 -0.01(-0.11%)
Feb 18, 2020 7.795 7.821 7.743 7.795 5,588,200 -0.08(-0.99%)
Feb 14, 2020 7.908 7.925 7.821 7.873 5,340,120 +0.00(+0.00%)
Feb 13, 2020 7.864 7.942 7.830 7.873 6,619,796 -0.11(-1.41%)
Feb 12, 2020 7.916 8.012 7.899 7.986 10,971,905 +0.19(+2.45%)
Feb 11, 2020 7.890 7.977 7.717 7.795 19,730,174 +0.25(+3.33%)
Feb 10, 2020 7.509 7.569 7.448 7.543 10,179,941 -0.06(-0.80%)
Feb 07, 2020 7.422 7.699 7.379 7.604 30,709,440 +0.39(+5.41%)
Feb 06, 2020 7.067 7.257 7.058 7.214 9,559,820 +0.13(+1.84%)
Feb 05, 2020 7.101 7.101 7.023 7.084 6,520,815 +0.06(+0.86%)
Feb 04, 2020 6.980 7.067 6.945 7.023 7,515,211 +0.18(+2.66%)
Feb 03, 2020 6.867 6.936 6.824 6.841 4,778,709 +0.03(+0.38%)
Jan 31, 2020 6.815 6.858 6.780 6.815 12,562,581 -0.11(-1.63%)
Jan 30, 2020 6.910 6.928 6.841 6.928 11,158,508 -0.11(-1.60%)
Jan 29, 2020 7.119 7.145 7.023 7.041 15,243,379 -0.17(-2.40%)
Jan 28, 2020 7.093 7.240 7.075 7.214 13,803,151 +0.06(+0.85%)
Jan 27, 2020 7.223 7.223 7.093 7.153 13,427,985 -0.07(-0.96%)
Jan 24, 2020 7.275 7.326 7.101 7.223 34,098,828 -0.56(-7.24%)
Jan 23, 2020 7.769 7.812 7.682 7.786 9,226,002 +0.02(+0.22%)
Jan 22, 2020 7.760 7.795 7.726 7.769 7,261,610 +0.06(+0.79%)
Jan 21, 2020 7.760 7.882 7.682 7.708 12,827,272 -0.10(-1.33%)
Jan 17, 2020 7.882 7.882 7.769 7.812 6,436,124 -0.06(-0.77%)
Jan 16, 2020 7.804 7.882 7.778 7.873 6,863,452 +0.22(+2.83%)
Jan 15, 2020 7.526 7.691 7.513 7.656 7,498,078 +0.03(+0.46%)
Jan 14, 2020 7.587 7.647 7.552 7.621 9,039,483 -0.10(-1.35%)
Jan 13, 2020 7.665 7.743 7.595 7.726 7,658,049 +0.24(+3.24%)
Jan 10, 2020 7.500 7.561 7.457 7.483 9,934,617 -0.21(-2.71%)
Jan 09, 2020 7.760 7.778 7.673 7.691 4,765,502 -0.03(-0.34%)
Jan 08, 2020 7.647 7.769 7.647 7.717 4,953,110 +0.07(+0.91%)
Jan 07, 2020 7.656 7.691 7.630 7.647 4,913,005 -0.08(-1.01%)
Jan 06, 2020 7.630 7.760 7.613 7.726 4,559,700 +0.05(+0.68%)
Jan 03, 2020 7.656 7.708 7.621 7.673 7,330,180 -0.14(-1.78%)
Jan 02, 2020 7.752 7.830 7.752 7.812 6,191,041 +0.20(+2.62%)
Dec 31, 2019 7.613 7.647 7.595 7.613 2,747,102 +0.02(+0.23%)
Dec 30, 2019 7.699 7.708 7.595 7.595 5,303,590 -0.09(-1.13%)
Dec 27, 2019 7.717 7.717 7.665 7.682 2,826,566 -0.02(-0.23%)
Dec 26, 2019 7.708 7.743 7.682 7.699 2,376,971 +0.02(+0.23%)
Dec 24, 2019 7.682 7.708 7.639 7.682 1,288,032 +0.02(+0.23%)
Dec 23, 2019 7.621 7.673 7.613 7.665 4,117,118 +0.03(+0.45%)
Dec 20, 2019 7.682 7.682 7.604 7.630 6,582,250 +0.00(+0.00%)
Dec 19, 2019 7.665 7.708 7.483 7.630 21,927,158 -0.35(-4.35%)
Dec 18, 2019 7.986 7.994 7.925 7.977 4,116,261 -0.08(-0.97%)
Dec 17, 2019 8.055 8.072 7.994 8.055 3,561,405 +0.00(+0.00%)
Dec 16, 2019 7.994 8.072 7.977 8.055 3,935,743 +0.20(+2.54%)
Dec 13, 2019 7.838 7.929 7.812 7.856 4,802,325 -0.10(-1.20%)
Dec 12, 2019 7.847 7.968 7.812 7.951 9,811,495 +0.09(+1.10%)
Dec 11, 2019 7.856 7.899 7.821 7.864 2,829,629 +0.00(+0.00%)
Dec 10, 2019 7.864 7.908 7.838 7.864 3,346,935 -0.08(-0.98%)
Dec 09, 2019 7.977 8.020 7.934 7.942 4,668,966 -0.06(-0.76%)
Dec 06, 2019 8.064 8.068 7.960 8.003 7,159,027 +0.08(+0.98%)
Dec 05, 2019 8.020 8.020 7.899 7.925 5,471,394 -0.10(-1.30%)
Dec 04, 2019 8.072 8.081 8.020 8.029 4,404,934 +0.03(+0.43%)
Dec 03, 2019 7.934 7.994 7.873 7.994 6,804,613 +0.19(+2.44%)
Dec 02, 2019 7.873 7.873 7.752 7.804 5,539,661 -0.03(-0.44%)
Nov 29, 2019 7.864 7.882 7.830 7.838 4,173,648 -0.03(-0.33%)
Nov 27, 2019 7.856 7.899 7.821 7.864 4,066,966 -0.04(-0.55%)
Nov 26, 2019 7.908 7.916 7.882 7.908 3,006,330 +0.00(+0.00%)
Nov 25, 2019 7.847 7.925 7.838 7.908 8,422,121 +0.09(+1.11%)
Nov 22, 2019 7.804 7.830 7.778 7.821 2,549,653 +0.03(+0.33%)
Nov 21, 2019 7.864 7.864 7.769 7.795 3,731,654 -0.04(-0.55%)
Nov 20, 2019 7.882 7.895 7.812 7.838 3,559,580 -0.09(-1.09%)
Nov 19, 2019 7.977 7.994 7.882 7.925 3,181,091 +0.03(+0.44%)
Nov 18, 2019 7.856 7.916 7.830 7.890 3,473,118 -0.03(-0.33%)
Nov 15, 2019 7.847 7.947 7.847 7.916 3,889,238 +0.19(+2.47%)
Nov 14, 2019 7.726 7.769 7.673 7.726 4,357,329 -0.05(-0.67%)
Nov 13, 2019 7.804 7.821 7.765 7.778 3,876,194 -0.05(-0.66%)
Nov 12, 2019 7.804 7.856 7.778 7.830 3,344,701 +0.01(+0.11%)
Nov 11, 2019 7.812 7.864 7.795 7.821 4,059,065 -0.03(-0.33%)
Nov 08, 2019 7.812 7.856 7.743 7.847 4,982,936 +0.18(+2.38%)
Nov 07, 2019 7.699 7.717 7.639 7.665 5,905,504 -0.03(-0.45%)
Nov 06, 2019 7.726 7.752 7.673 7.699 2,912,690 +0.03(+0.34%)
Nov 05, 2019 7.665 7.699 7.647 7.673 6,874,442 -0.11(-1.45%)
Nov 04, 2019 7.812 7.856 7.760 7.786 6,787,798 +0.12(+1.58%)
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.