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 )

5.260 +0.050 (+0.96%)
Official Closing Price Updated: 4:00 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 (%)
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%)
Sep 01, 2004 9.197 9.363 9.194 9.339 6,008,289 +0.21(+2.29%)
Aug 31, 2004 9.123 9.174 9.008 9.130 7,348,499 +0.00(+0.04%)
Aug 30, 2004 9.160 9.298 9.123 9.126 7,785,363 -0.06(-0.62%)
Aug 27, 2004 9.001 9.248 8.981 9.184 11,341,586 +0.10(+1.12%)
Aug 26, 2004 9.123 9.174 8.995 9.082 4,457,791 -0.12(-1.32%)
Aug 25, 2004 8.964 9.248 8.951 9.204 5,714,775 +0.25(+2.75%)
Aug 24, 2004 9.167 9.234 8.920 8.957 5,844,206 -0.19(-2.10%)
Aug 23, 2004 9.150 9.325 9.092 9.150 9,176,221 +0.12(+1.38%)
Aug 20, 2004 8.762 9.025 8.758 9.025 6,671,955 +0.08(+0.94%)
Aug 19, 2004 8.863 8.957 8.790 8.941 7,968,106 +0.06(+0.68%)
Aug 18, 2004 8.478 8.893 8.475 8.880 11,294,790 +0.24(+2.73%)
Aug 17, 2004 8.650 8.694 8.576 8.643 8,605,187 +0.17(+2.03%)
Aug 16, 2004 8.259 8.525 8.191 8.471 10,309,994 +0.33(+4.06%)
Aug 13, 2004 8.073 8.164 8.059 8.140 10,711,613 +0.19(+2.42%)
Aug 12, 2004 7.965 8.073 7.826 7.948 16,735,896 -0.39(-4.70%)
Aug 11, 2004 8.370 8.373 8.137 8.340 15,320,752 -0.42(-4.74%)
Aug 10, 2004 8.694 8.768 8.589 8.755 10,363,899 +0.26(+3.06%)
Aug 09, 2004 8.525 8.556 8.434 8.495 9,607,754 -0.08(-0.98%)
Aug 06, 2004 8.748 8.802 8.529 8.579 10,512,285 -0.15(-1.66%)
Aug 05, 2004 8.968 9.022 8.724 8.724 10,643,492 -0.08(-0.88%)
Aug 04, 2004 8.751 8.843 8.650 8.802 6,191,624 +0.00(+0.00%)
Aug 03, 2004 8.998 9.042 8.795 8.802 5,298,051 -0.21(-2.36%)
Aug 02, 2004 8.890 9.062 8.866 9.015 6,038,203 -0.00(-0.04%)
Jul 30, 2004 8.981 9.113 8.934 9.018 4,871,554 -0.11(-1.22%)
Jul 29, 2004 9.069 9.201 9.059 9.130 6,755,253 +0.13(+1.43%)
Jul 28, 2004 9.022 9.069 8.805 9.001 7,850,523 -0.04(-0.41%)
Jul 27, 2004 8.880 9.076 8.880 9.038 9,924,962 +0.30(+3.48%)
Jul 26, 2004 8.866 8.947 8.616 8.735 13,061,498 -0.26(-2.89%)
Jul 23, 2004 9.106 9.248 8.873 8.995 11,946,384 -0.32(-3.48%)
Jul 22, 2004 9.201 9.356 9.133 9.319 13,573,296 -0.00(-0.04%)
Jul 21, 2004 9.754 9.839 9.285 9.322 41,154,676 +0.32(+3.60%)
Jul 20, 2004 8.924 9.146 8.887 8.998 18,235,450 +0.09(+1.06%)
Jul 19, 2004 9.207 9.224 8.775 8.903 13,564,114 -0.15(-1.60%)
Jul 16, 2004 9.194 9.224 9.028 9.049 11,170,098 +0.19(+2.17%)
Jul 15, 2004 9.194 9.298 8.799 8.856 36,915,172 -0.60(-6.32%)
Jul 14, 2004 9.268 9.606 9.261 9.454 18,679,720 +0.25(+2.75%)
Jul 13, 2004 9.234 9.285 9.099 9.201 8,482,866 +0.00(+0.04%)
Jul 12, 2004 9.319 9.349 9.069 9.197 10,978,471 -0.22(-2.30%)
Jul 09, 2004 9.670 9.737 9.336 9.413 17,038,294 -0.19(-1.93%)
Jul 08, 2004 9.849 9.849 9.589 9.599 11,103,162 -0.30(-3.07%)
Jul 07, 2004 9.764 9.920 9.761 9.903 6,879,944 +0.15(+1.56%)
Jul 06, 2004 9.856 9.916 9.663 9.751 6,948,361 -0.20(-2.04%)
Jul 02, 2004 9.977 10.02 9.883 9.953 5,570,536 +0.04(+0.44%)
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.