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 )

5.266 +0.056 (+1.08%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 6, 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 (%)
Nov 30, 2004 11.33 11.38 11.18 11.23 4,402,406 -0.04(-0.36%)
Nov 29, 2004 11.34 11.41 11.17 11.27 5,040,079 +0.09(+0.79%)
Nov 26, 2004 11.21 11.28 11.16 11.18 1,277,716 -0.14(-1.23%)
Nov 24, 2004 11.31 11.35 11.26 11.32 4,091,714 +0.11(+0.97%)
Nov 23, 2004 11.28 11.29 11.15 11.21 4,864,445 +0.03(+0.24%)
Nov 22, 2004 10.95 11.21 10.94 11.18 4,163,093 +0.08(+0.70%)
Nov 19, 2004 11.29 11.33 11.04 11.10 8,362,617 -0.20(-1.76%)
Nov 18, 2004 11.27 11.33 11.22 11.30 9,116,393 -0.03(-0.24%)
Nov 17, 2004 11.22 11.44 11.18 11.33 15,427,377 +0.29(+2.60%)
Nov 16, 2004 11.03 11.12 10.93 11.04 9,789,015 -0.11(-1.03%)
Nov 15, 2004 11.17 11.18 11.03 11.16 9,823,372 -0.10(-0.90%)
Nov 12, 2004 10.77 11.29 10.77 11.26 20,829,388 +0.63(+5.94%)
Nov 11, 2004 10.44 10.64 10.36 10.63 15,123,793 +0.39(+3.83%)
Nov 10, 2004 10.45 10.46 10.19 10.24 12,146,009 -0.13(-1.24%)
Nov 09, 2004 10.45 10.50 10.31 10.37 5,499,157 -0.16(-1.51%)
Nov 08, 2004 10.34 10.62 10.33 10.52 7,958,628 +0.22(+2.16%)
Nov 05, 2004 10.33 10.46 10.22 10.30 8,166,842 -0.09(-0.85%)
Nov 04, 2004 10.21 10.43 10.09 10.39 10,421,358 +0.12(+1.22%)
Nov 03, 2004 10.43 10.45 10.25 10.26 12,874,313 +0.06(+0.56%)
Nov 02, 2004 10.04 10.33 10.03 10.21 16,088,152 +0.30(+3.00%)
Nov 01, 2004 9.923 9.974 9.862 9.910 8,304,862 +0.15(+1.52%)
Oct 29, 2004 9.916 9.937 9.752 9.761 10,507,842 -0.07(-0.69%)
Oct 28, 2004 9.923 9.987 9.818 9.829 7,766,112 -0.06(-0.58%)
Oct 27, 2004 9.859 9.943 9.788 9.886 9,880,238 +0.15(+1.49%)
Oct 26, 2004 9.707 9.758 9.585 9.741 13,514,060 +0.19(+2.02%)
Oct 25, 2004 9.562 9.572 9.373 9.548 22,918,042 -0.04(-0.46%)
Oct 22, 2004 9.933 9.943 9.535 9.592 50,653,436 -1.09(-10.24%)
Oct 21, 2004 10.68 10.78 10.40 10.69 28,690,276 -0.15(-1.34%)
Oct 20, 2004 10.88 10.89 10.67 10.83 12,205,244 -0.10(-0.93%)
Oct 19, 2004 10.98 11.08 10.89 10.93 11,242,662 +0.06(+0.56%)
Oct 18, 2004 10.74 10.89 10.68 10.87 6,216,503 +0.17(+1.54%)
Oct 15, 2004 10.64 10.79 10.57 10.71 6,957,543 +0.24(+2.26%)
Oct 14, 2004 10.72 10.75 10.42 10.47 16,589,584 -0.30(-2.79%)
Oct 13, 2004 10.63 10.77 10.63 10.77 6,774,800 +0.29(+2.74%)
Oct 12, 2004 10.40 10.51 10.36 10.48 6,277,812 -0.13(-1.21%)
Oct 11, 2004 10.61 10.64 10.55 10.61 5,416,819 -0.01(-0.10%)
Oct 08, 2004 10.61 10.71 10.57 10.62 9,570,435 -0.09(-0.85%)
Oct 07, 2004 10.80 10.82 10.68 10.71 11,601,928 -0.12(-1.12%)
Oct 06, 2004 10.69 10.84 10.64 10.83 9,900,082 +0.01(+0.09%)
Oct 05, 2004 10.74 10.83 10.73 10.82 10,470,820 +0.04(+0.34%)
Oct 04, 2004 10.78 10.84 10.74 10.79 9,699,865 +0.05(+0.50%)
Oct 01, 2004 10.65 10.76 10.65 10.73 11,030,894 +0.19(+1.76%)
Sep 30, 2004 10.53 10.58 10.40 10.55 11,766,307 +0.04(+0.42%)
Sep 29, 2004 10.35 10.59 10.35 10.50 17,877,666 +0.23(+2.23%)
Sep 28, 2004 10.11 10.33 10.08 10.27 29,176,306 +0.18(+1.74%)
Sep 27, 2004 10.09 10.16 10.05 10.10 9,730,372 -0.12(-1.19%)
Sep 24, 2004 10.30 10.33 10.15 10.22 9,134,460 -0.09(-0.92%)
Sep 23, 2004 10.02 10.40 10.01 10.31 17,569,048 +0.32(+3.21%)
Sep 22, 2004 10.00 10.12 9.923 9.994 11,804,514 +0.02(+0.17%)
Sep 21, 2004 9.825 10.00 9.720 9.977 9,561,846 +0.30(+3.14%)
Sep 20, 2004 9.606 9.822 9.582 9.673 8,458,579 -0.08(-0.80%)
Sep 17, 2004 9.754 9.825 9.633 9.751 8,775,194 +0.18(+1.91%)
Sep 16, 2004 9.386 9.650 9.379 9.569 5,311,125 +0.09(+0.93%)
Sep 15, 2004 9.633 9.650 9.464 9.481 8,321,151 -0.29(-2.97%)
Sep 14, 2004 9.599 9.812 9.582 9.771 11,418,297 +0.11(+1.15%)
Sep 13, 2004 9.454 9.838 9.430 9.660 14,271,982 +0.34(+3.66%)
Sep 10, 2004 9.265 9.403 9.207 9.319 6,542,697 +0.22(+2.37%)
Sep 09, 2004 8.995 9.197 8.890 9.103 12,890,307 +0.29(+3.26%)
Sep 08, 2004 8.978 9.005 8.795 8.816 13,537,411 -0.06(-0.72%)
Sep 07, 2004 9.008 9.076 8.832 8.880 10,097,154 -0.11(-1.20%)
Sep 03, 2004 9.157 9.214 8.927 8.988 14,103,456 -0.49(-5.17%)
Sep 02, 2004 9.319 9.501 9.295 9.477 8,485,531 +0.14(+1.48%)
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.