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 )

5.580 -0.090 (-1.59%)
Streaming Delayed Price Updated: 12:09 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 (%)
May 29, 2020 9.180 9.180 9.050 9.050 800 -0.13(-1.42%)
May 28, 2020 8.900 9.180 8.900 9.180 5,083 +0.28(+3.15%)
May 27, 2020 8.900 8.900 8.900 100,041 +0.00(+0.00%)
May 26, 2020 8.900 8.900 8.900 8.900 200 +0.14(+1.60%)
May 22, 2020 8.600 8.900 8.600 8.760 21,100 +0.08(+0.98%)
May 21, 2020 8.675 8.675 8.675 25,002 +0.00(+0.00%)
May 20, 2020 8.660 8.950 8.660 8.675 350,855 +0.03(+0.29%)
May 19, 2020 8.650 8.650 8.650 8.650 156 +0.01(+0.12%)
May 18, 2020 8.640 8.640 8.640 8.640 250,301 +0.34(+4.10%)
May 15, 2020 8.400 8.400 8.300 8.300 2,500 +0.25(+3.11%)
May 14, 2020 8.045 8.050 8.045 8.050 2,619 -0.31(-3.71%)
May 13, 2020 8.360 8.360 8.360 8.360 262 -0.13(-1.53%)
May 12, 2020 8.660 8.860 8.490 8.490 501,033 -0.03(-0.33%)
May 11, 2020 8.518 8.518 8.518 8.518 403,445 +0.01(+0.10%)
May 08, 2020 8.450 8.510 8.450 8.510 1,700 +0.15(+1.77%)
May 07, 2020 8.362 8.362 8.362 8.362 1,668 +0.06(+0.75%)
May 06, 2020 8.530 8.530 8.300 8.300 1,972 -0.11(-1.31%)
May 05, 2020 8.410 8.410 8.410 8.410 4,005 +0.16(+1.94%)
May 04, 2020 8.400 8.400 8.200 8.250 458,255 -0.34(-3.93%)
May 01, 2020 8.587 8.587 8.587 56 +0.00(+0.00%)
Apr 30, 2020 8.540 8.587 8.400 8.587 50,500 +0.24(+2.83%)
Apr 29, 2020 8.350 8.351 8.350 8.351 507,708 +0.00(+0.01%)
Apr 28, 2020 8.350 8.350 8.240 8.350 611 -0.01(-0.12%)
Apr 27, 2020 8.360 8.360 8.360 29 +0.00(+0.00%)
Apr 23, 2020 8.360 8.360 8.360 0 +0.40(+5.03%)
Apr 22, 2020 7.960 7.960 7.960 76 +0.00(+0.00%)
Apr 21, 2020 8.400 8.400 7.960 7.960 854 -0.70(-8.08%)
Apr 20, 2020 8.670 8.670 8.660 8.660 267 -0.04(-0.46%)
Apr 17, 2020 8.700 8.700 8.700 8.700 300 +0.51(+6.23%)
Apr 16, 2020 8.348 8.348 8.180 8.190 1,047 -0.07(-0.85%)
Apr 15, 2020 8.260 8.260 8.260 8.260 1,020 +0.01(+0.07%)
Apr 14, 2020 8.254 8.254 8.254 8.254 54,371 +0.11(+1.40%)
Apr 13, 2020 8.140 8.140 8.140 19 +0.00(+0.00%)
Apr 09, 2020 8.140 8.140 8.140 8.140 100 +0.07(+0.87%)
Apr 08, 2020 7.980 8.070 7.980 8.070 3,100 +0.12(+1.51%)
Apr 07, 2020 7.950 7.950 7.950 7.950 10,416 +0.00(+0.00%)
Apr 06, 2020 7.950 7.950 7.950 7.950 204,389 +0.08(+1.02%)
Apr 03, 2020 7.870 7.870 7.870 7.870 1,000 +0.02(+0.25%)
Apr 02, 2020 7.850 7.850 7.850 200,000 +0.00(+0.00%)
Apr 01, 2020 7.850 7.850 7.850 175,000 +0.00(+0.00%)
Mar 31, 2020 7.850 7.850 7.850 7.850 328,770 -0.01(-0.18%)
Mar 30, 2020 7.864 7.864 7.864 7.864 526 +0.22(+2.93%)
Mar 27, 2020 7.640 7.640 7.640 7.640 1,100 +0.04(+0.53%)
Mar 26, 2020 7.600 7.600 7.600 7.600 590 +0.03(+0.34%)
Mar 25, 2020 7.650 7.650 7.070 7.574 687,056 +0.08(+1.07%)
Mar 24, 2020 7.410 7.494 6.990 7.494 1,174 +0.63(+9.25%)
Mar 23, 2020 7.340 7.340 6.859 6.859 1,026 -0.56(-7.55%)
Mar 20, 2020 7.450 7.450 7.420 7.420 201,200 +0.32(+4.46%)
Mar 19, 2020 6.960 7.103 6.860 7.103 2,220 +0.03(+0.47%)
Mar 18, 2020 6.900 7.070 6.900 7.070 1,800 +0.22(+3.16%)
Mar 17, 2020 6.727 6.854 6.727 6.854 35,343 +0.30(+4.64%)
Mar 16, 2020 6.450 6.550 6.450 6.550 236,160 -0.11(-1.65%)
Mar 13, 2020 6.815 6.815 6.582 6.660 605,800 +0.20(+3.08%)
Mar 12, 2020 6.260 6.750 6.260 6.461 154,597 -0.84(-11.49%)
Mar 11, 2020 7.300 7.300 7.300 7.300 860,209 +0.00(+0.05%)
Mar 10, 2020 7.300 7.384 7.296 7.296 327,236 +0.02(+0.24%)
Mar 09, 2020 7.400 7.400 7.279 7.279 149,651 -0.43(-5.59%)
Mar 06, 2020 7.700 7.710 7.660 7.710 1,300 -0.19(-2.38%)
Mar 05, 2020 8.000 8.000 7.898 7.898 7,099 -0.20(-2.49%)
Mar 04, 2020 8.150 8.150 8.022 8.100 1,724 +0.21(+2.66%)
Mar 03, 2020 7.917 7.917 7.890 7.890 2,943 +0.01(+0.13%)
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.