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 )

5.210 +0.060 (+1.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2020 10.88 10.93 10.76 10.80 5,781,499 -0.17(-1.53%)
Nov 27, 2020 10.85 11.02 10.83 10.96 2,871,146 +0.15(+1.39%)
Nov 25, 2020 10.77 10.83 10.75 10.81 3,580,118 +0.06(+0.57%)
Nov 24, 2020 10.64 10.80 10.63 10.75 5,472,982 +0.12(+1.16%)
Nov 23, 2020 10.64 10.67 10.54 10.63 7,396,634 -0.05(-0.50%)
Nov 20, 2020 10.65 10.72 10.64 10.68 4,574,696 -0.02(-0.16%)
Nov 19, 2020 10.61 10.71 10.57 10.70 7,633,388 +0.14(+1.34%)
Nov 18, 2020 10.63 10.65 10.55 10.56 5,409,268 -0.09(-0.83%)
Nov 17, 2020 10.64 10.67 10.59 10.65 4,621,119 -0.02(-0.17%)
Nov 16, 2020 10.64 10.67 10.59 10.66 5,220,003 +0.19(+1.77%)
Nov 13, 2020 10.39 10.49 10.39 10.48 9,479,217 +0.07(+0.68%)
Nov 12, 2020 10.57 10.66 10.40 10.41 9,285,937 +0.02(+0.17%)
Nov 11, 2020 10.37 10.47 10.34 10.39 7,504,040 +0.24(+2.35%)
Nov 10, 2020 10.42 10.48 10.14 10.15 15,684,415 -0.61(-5.66%)
Nov 09, 2020 11.10 11.12 10.76 10.76 15,158,510 +0.03(+0.25%)
Nov 06, 2020 10.70 10.75 10.62 10.73 5,869,960 +0.10(+0.91%)
Nov 05, 2020 10.62 10.66 10.53 10.64 9,009,369 +0.48(+4.69%)
Nov 04, 2020 10.23 10.36 10.15 10.16 10,521,271 +0.02(+0.17%)
Nov 03, 2020 10.07 10.20 10.05 10.14 6,595,849 +0.21(+2.13%)
Nov 02, 2020 9.931 10.03 9.821 9.931 8,384,136 +0.04(+0.45%)
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%)
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.