Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ericsson [L.M.] Telephone Co. (OP: ERIXF )

6.300 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 5, 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 (%)
May 31, 2017 7.210 7.210 7.210 505,621 +0.17(+2.36%)
May 24, 2017 7.044 7.044 7.044 20,000 +0.01(+0.17%)
May 23, 2017 7.032 7.032 7.032 7.032 177 +0.42(+6.38%)
May 22, 2017 6.610 6.610 6.610 6.610 341 -0.06(-0.90%)
May 16, 2017 6.670 6.670 6.670 226,000 +0.14(+2.18%)
May 12, 2017 6.527 6.527 6.527 0 -0.09(-1.40%)
May 09, 2017 6.620 6.620 6.620 0 -0.01(-0.23%)
May 05, 2017 6.635 6.635 6.635 150,000 +0.04(+0.53%)
May 04, 2017 6.500 6.600 6.500 6.600 540 -0.08(-1.20%)
May 02, 2017 6.680 6.680 6.680 25 +0.32(+5.03%)
Apr 28, 2017 6.360 6.360 6.360 0 -0.01(-0.16%)
Apr 27, 2017 6.420 6.440 6.370 6.370 229,000 -0.04(-0.70%)
Apr 24, 2017 6.415 6.415 6.415 105,101 +0.12(+1.83%)
Apr 21, 2017 6.290 6.300 6.290 6.300 615 -0.13(-2.02%)
Apr 18, 2017 6.430 6.430 6.430 79,280 +0.14(+2.23%)
Apr 11, 2017 6.290 6.290 6.290 0 -0.16(-2.48%)
Apr 07, 2017 6.450 6.450 6.450 0 -0.01(-0.15%)
Apr 05, 2017 6.460 6.460 6.460 130,000 -0.21(-3.15%)
Mar 27, 2017 6.670 6.670 6.670 350,000 +0.15(+2.30%)
Mar 23, 2017 6.520 6.520 6.520 77,000 -0.06(-0.91%)
Mar 17, 2017 6.580 6.580 6.580 166,023 +0.21(+3.30%)
Mar 15, 2017 6.370 6.370 6.370 0 -0.12(-1.85%)
Mar 14, 2017 6.490 6.490 6.490 6.490 560 +0.04(+0.62%)
Mar 08, 2017 6.450 6.450 6.450 81,942 +0.02(+0.23%)
Feb 27, 2017 6.435 6.435 6.435 0 -0.03(-0.39%)
Feb 24, 2017 6.460 6.460 6.460 6.460 531 -0.05(-0.77%)
Feb 23, 2017 6.510 6.510 6.510 6.510 195 +0.19(+3.01%)
Feb 22, 2017 6.321 6.321 6.320 6.320 533 +0.12(+1.86%)
Feb 21, 2017 6.195 6.205 6.195 6.205 752,276 +0.21(+3.54%)
Feb 17, 2017 5.992 5.992 5.992 0 -0.12(-1.94%)
Feb 16, 2017 6.025 6.128 6.025 6.111 1,518,374 +0.23(+3.93%)
Feb 15, 2017 5.880 5.880 5.880 5.880 800,100 +0.20(+3.52%)
Feb 14, 2017 5.680 5.680 5.680 5.680 1,964 -0.05(-0.87%)
Feb 13, 2017 5.730 5.730 5.730 5.730 110 -0.02(-0.35%)
Feb 09, 2017 5.750 5.750 5.750 0 +0.17(+3.05%)
Feb 08, 2017 5.580 5.580 5.580 5.580 263 -0.05(-0.89%)
Feb 07, 2017 5.630 5.630 5.630 5.630 20,042 -0.09(-1.57%)
Feb 06, 2017 5.720 5.720 5.720 5.720 1,100 -0.15(-2.56%)
Feb 03, 2017 5.870 5.870 5.870 5.870 2,208 -0.10(-1.68%)
Jan 26, 2017 5.970 5.970 5.970 0 +0.05(+0.84%)
Jan 25, 2017 5.940 5.940 5.920 5.920 6,476 +0.07(+1.20%)
Jan 23, 2017 5.850 5.850 5.850 117,678 -0.10(-1.68%)
Jan 20, 2017 5.910 5.950 5.910 5.950 2,320 +0.06(+1.02%)
Jan 19, 2017 5.900 5.900 5.890 5.890 2,000 -0.16(-2.58%)
Jan 17, 2017 6.046 6.046 6.046 0 +0.10(+1.61%)
Jan 13, 2017 5.950 5.950 5.950 0 -0.00(-0.03%)
Jan 11, 2017 5.952 5.952 5.952 850,000 +0.02(+0.41%)
Jan 10, 2017 5.895 5.956 5.895 5.928 803,388 -0.03(-0.55%)
Jan 09, 2017 5.960 5.960 5.960 5.960 28,600 +0.15(+2.58%)
Jan 06, 2017 5.810 5.810 5.810 5.810 530,392 -0.13(-2.19%)
Jan 05, 2017 5.940 5.940 5.940 5.940 640 -0.00(-0.08%)
Jan 04, 2017 5.945 5.945 5.945 5.945 331,169 +0.13(+2.32%)
Jan 03, 2017 5.810 5.810 5.810 5.810 3,787 -0.01(-0.17%)
Dec 30, 2016 5.820 5.820 5.820 0 -0.04(-0.73%)
Dec 28, 2016 5.863 5.863 5.863 0 +0.09(+1.61%)
Dec 27, 2016 5.770 5.770 5.770 5.770 71,174 -0.02(-0.26%)
Dec 23, 2016 5.785 5.785 5.785 0 +0.13(+2.28%)
Dec 22, 2016 5.656 5.656 5.656 5.656 5,698 -0.10(-1.81%)
Dec 21, 2016 5.770 5.770 5.760 5.760 3,146 -0.13(-2.21%)
Dec 20, 2016 5.890 5.890 5.890 5.890 19,267 -0.10(-1.67%)
Dec 19, 2016 5.990 5.990 5.990 5.990 6,182 +0.12(+2.04%)
Dec 16, 2016 5.870 5.870 5.870 5.870 637 +0.07(+1.21%)
Dec 15, 2016 5.840 5.840 5.800 5.800 786,351 +0.09(+1.58%)
Dec 14, 2016 5.710 5.710 5.710 5.710 176,752 +0.06(+1.06%)
Dec 13, 2016 5.686 5.718 5.650 5.650 5,471 +0.10(+1.80%)
Dec 09, 2016 5.550 5.550 5.550 0 +0.15(+2.78%)
Dec 08, 2016 5.400 5.400 5.400 5.400 14,240 -0.09(-1.68%)
Dec 07, 2016 5.479 5.492 5.479 5.492 730,613 +0.15(+2.86%)
Dec 06, 2016 5.340 5.340 5.340 5.340 29,308 +0.08(+1.52%)
Dec 05, 2016 5.258 5.330 5.258 5.260 644,087 +0.12(+2.33%)
Dec 02, 2016 5.140 5.140 5.140 5.140 220 +0.01(+0.19%)
Nov 30, 2016 5.130 5.130 5.130 18,007 +0.00(+0.00%)
Nov 28, 2016 5.130 5.130 5.130 4,380 +0.04(+0.79%)
Nov 23, 2016 5.090 5.090 5.090 7,985 -0.05(-0.97%)
Nov 22, 2016 5.183 5.185 5.140 5.140 1,508,934 -0.01(-0.19%)
Nov 17, 2016 5.150 5.150 5.150 0 +0.06(+1.08%)
Nov 16, 2016 5.095 5.095 5.095 4,878 +0.00(+0.10%)
Nov 15, 2016 5.100 5.100 5.090 5.090 855,464 -0.01(-0.16%)
Nov 11, 2016 5.098 5.098 5.098 0 +0.21(+4.25%)
Nov 09, 2016 4.890 4.890 4.890 521,400 +0.04(+0.93%)
Nov 04, 2016 4.845 4.845 4.845 1,288 +0.00(+0.10%)
Nov 03, 2016 4.840 4.840 4.840 4.840 222,500 -0.04(-0.82%)
Nov 02, 2016 5.010 5.010 4.880 4.880 1,730,846 +0.00(+0.04%)
Oct 31, 2016 4.878 4.878 4.878 0 -0.00(-0.06%)
Oct 28, 2016 4.881 4.881 4.881 4.881 10,655 -0.04(-0.79%)
Oct 27, 2016 4.950 4.942 4.915 4.920 1,550,000 -0.13(-2.57%)
Oct 26, 2016 4.975 5.050 4.943 5.050 404,144 +0.08(+1.61%)
Oct 25, 2016 5.014 5.014 4.970 4.970 782,120 -0.05(-1.00%)
Oct 24, 2016 5.070 5.099 5.020 5.020 1,043,342 -0.40(-7.38%)
Oct 20, 2016 5.420 5.420 5.420 480,000 +0.04(+0.73%)
Oct 19, 2016 5.460 5.460 5.381 5.381 134,190 -0.11(-2.01%)
Oct 18, 2016 5.491 5.491 5.491 5.491 800,000 +0.01(+0.21%)
Oct 14, 2016 5.480 5.480 5.480 727,433 +0.03(+0.55%)
Oct 13, 2016 5.490 5.490 5.450 5.450 565,460 -0.12(-2.24%)
Oct 12, 2016 5.685 5.685 5.575 5.575 150,460 -1.38(-19.78%)
Oct 07, 2016 6.950 6.950 6.950 0 -0.16(-2.28%)
Oct 05, 2016 7.112 7.112 7.112 0 +0.01(+0.18%)
Oct 03, 2016 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Sep 30, 2016 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Sep 29, 2016 7.100 7.100 7.100 0 +0.45(+6.77%)
Sep 28, 2016 6.650 6.650 6.650 6.650 30 +0.00(+0.00%)
Sep 27, 2016 6.650 6.650 6.650 6.650 1,600 -0.17(-2.49%)
Sep 23, 2016 6.820 6.820 6.820 0 +0.04(+0.59%)
Sep 19, 2016 6.780 6.780 6.780 0 -0.07(-1.02%)
Sep 15, 2016 6.850 6.850 6.850 0 +0.15(+2.24%)
Sep 14, 2016 6.700 6.700 6.700 6.700 56,300 -0.12(-1.76%)
Sep 13, 2016 6.749 6.820 6.670 6.820 227,578 -0.05(-0.68%)
Sep 09, 2016 6.867 6.867 6.867 3,645 -0.07(-1.06%)
Sep 08, 2016 6.990 6.990 6.860 6.940 1,996 -0.07(-1.07%)
Sep 07, 2016 7.010 7.015 7.010 7.015 64,446 +0.04(+0.65%)
Sep 02, 2016 6.970 6.970 6.970 2,858 -0.22(-3.06%)
Sep 01, 2016 7.110 7.300 6.990 7.190 32,341 +0.06(+0.84%)
Aug 31, 2016 7.150 7.150 7.130 7.130 1,269 -0.06(-0.83%)
Aug 30, 2016 7.190 7.190 7.190 7.190 742 -0.12(-1.64%)
Aug 26, 2016 7.310 7.310 7.310 0 -0.12(-1.62%)
Aug 24, 2016 7.430 7.430 7.430 0 -0.08(-1.07%)
Aug 23, 2016 7.510 7.510 7.510 7.510 302 +0.10(+1.35%)
Aug 22, 2016 7.410 7.410 7.410 7.410 100 +0.22(+3.06%)
Aug 19, 2016 7.190 7.190 7.190 7.190 3,955 +0.01(+0.14%)
Aug 18, 2016 7.180 7.180 7.180 7.180 490 +0.03(+0.42%)
Aug 17, 2016 7.150 7.150 7.150 7.150 1,408 -0.09(-1.24%)
Aug 16, 2016 7.240 7.240 7.240 7.240 28,213 +0.02(+0.28%)
Aug 12, 2016 7.220 7.220 7.220 396 +0.07(+0.98%)
Aug 11, 2016 7.150 7.150 7.150 7.150 3,608 -0.04(-0.51%)
Aug 09, 2016 7.187 7.187 7.187 176,800 +0.08(+1.08%)
Aug 05, 2016 7.110 7.110 7.110 0 -0.11(-1.52%)
Aug 04, 2016 7.040 7.220 7.030 7.220 10,113 +0.02(+0.28%)
Aug 02, 2016 7.200 7.200 7.200 0 -0.10(-1.37%)
Jul 27, 2016 7.300 7.300 7.300 0 -0.05(-0.68%)
Jul 26, 2016 7.350 7.350 7.350 7.350 450 -0.08(-1.08%)
Jul 25, 2016 7.430 7.430 7.430 7.430 7,533 +0.18(+2.48%)
Jul 22, 2016 7.302 7.302 7.250 7.250 2,807 +0.00(+0.00%)
Jul 21, 2016 7.272 7.272 7.250 7.250 2,750 +0.34(+4.92%)
Jul 19, 2016 6.910 6.910 6.910 10,815 -0.66(-8.72%)
Jul 18, 2016 7.660 7.660 7.570 7.570 300 -0.30(-3.81%)
Jul 15, 2016 7.650 7.870 7.650 7.870 101,916 +0.17(+2.21%)
Jul 14, 2016 7.880 7.880 7.700 7.700 11,013 +0.00(+0.00%)
Jul 13, 2016 7.790 7.812 7.700 7.700 600,150 +0.02(+0.26%)
Jul 12, 2016 7.680 7.680 7.680 7.680 279 -0.04(-0.52%)
Jul 11, 2016 7.720 7.720 7.720 7.720 200 +0.27(+3.62%)
Jul 08, 2016 7.320 7.320 7.450 0 +0.13(+1.78%)
Jul 07, 2016 7.320 7.320 7.320 7.320 7,953 -0.01(-0.10%)
Jul 05, 2016 7.590 7.590 7.309 7.327 640 -0.17(-2.30%)
Jun 29, 2016 7.500 7.500 7.500 0 +0.33(+4.68%)
Jun 27, 2016 7.165 7.165 7.165 0 -0.53(-6.83%)
Jun 24, 2016 7.690 7.690 7.690 7.690 361 -0.20(-2.53%)
Jun 23, 2016 7.990 7.990 7.890 7.890 152,455 +0.05(+0.64%)
Jun 22, 2016 7.880 7.903 7.840 7.840 183,055 +0.26(+3.43%)
Jun 17, 2016 7.580 7.580 7.580 0 -0.17(-2.19%)
Jun 16, 2016 7.400 7.750 7.300 7.750 639,574 +0.11(+1.44%)
Jun 15, 2016 7.640 7.640 7.640 7.640 599 +0.58(+8.22%)
Jun 14, 2016 7.109 7.109 7.050 7.060 4,222 -0.28(-3.85%)
Jun 13, 2016 7.500 7.500 7.338 7.343 549,130 +0.14(+1.98%)
Jun 10, 2016 7.413 7.418 7.200 7.200 261,643 -0.40(-5.26%)
Jun 09, 2016 7.750 7.800 7.600 7.600 2,648 -0.10(-1.30%)
Jun 08, 2016 7.694 7.700 7.694 7.700 210,106 -0.11(-1.38%)
Jun 07, 2016 7.800 7.808 7.800 7.808 150,100 +0.05(+0.61%)
Jun 06, 2016 7.760 7.760 7.760 7.760 1,000 +0.00(+0.00%)
Jun 03, 2016 7.760 7.760 7.760 7.760 719 +0.41(+5.58%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.