Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Ericsson ADR (NQ: ERIC )

7.400 +0.160 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 7.280 7.420 7.264 7.400 19,257,196 +0.16(+2.21%)
Aug 22, 2024 7.250 7.310 7.220 7.240 14,752,775 -0.01(-0.14%)
Aug 21, 2024 7.170 7.260 7.150 7.250 17,508,552 +0.05(+0.69%)
Aug 20, 2024 7.170 7.200 7.150 7.200 10,033,978 +0.01(+0.14%)
Aug 19, 2024 7.140 7.210 7.135 7.190 17,009,860 +0.09(+1.27%)
Aug 16, 2024 7.020 7.130 7.020 7.100 11,205,996 +0.10(+1.43%)
Aug 15, 2024 6.930 7.010 6.920 7.000 10,641,086 +0.13(+1.89%)
Aug 14, 2024 6.860 6.910 6.830 6.870 14,294,459 -0.05(-0.72%)
Aug 13, 2024 6.750 6.950 6.740 6.920 18,752,324 +0.21(+3.13%)
Aug 12, 2024 6.740 6.770 6.690 6.710 11,350,733 +0.01(+0.15%)
Aug 09, 2024 6.690 6.730 6.670 6.700 21,556,020 -0.02(-0.30%)
Aug 08, 2024 6.580 6.730 6.580 6.720 23,367,130 +0.14(+2.13%)
Aug 07, 2024 6.600 6.730 6.560 6.580 24,485,372 +0.07(+1.08%)
Aug 06, 2024 6.500 6.600 6.485 6.510 24,886,364 -0.02(-0.31%)
Aug 05, 2024 6.460 6.595 6.410 6.530 29,405,292 -0.21(-3.12%)
Aug 02, 2024 6.740 6.800 6.690 6.740 23,491,094 -0.04(-0.59%)
Aug 01, 2024 6.880 6.950 6.760 6.780 20,971,476 -0.11(-1.60%)
Jul 31, 2024 6.770 6.960 6.770 6.890 24,849,584 +0.02(+0.29%)
Jul 30, 2024 6.730 6.890 6.720 6.870 25,350,992 +0.12(+1.78%)
Jul 29, 2024 6.710 6.800 6.660 6.750 28,188,588 +0.06(+0.90%)
Jul 26, 2024 6.590 6.700 6.580 6.690 16,450,844 +0.14(+2.14%)
Jul 25, 2024 6.550 6.620 6.530 6.550 20,019,236 +0.00(+0.00%)
Jul 24, 2024 6.620 6.625 6.550 6.550 12,247,153 -0.09(-1.36%)
Jul 23, 2024 6.630 6.680 6.610 6.640 12,646,682 -0.08(-1.19%)
Jul 22, 2024 6.600 6.720 6.580 6.720 28,106,902 +0.15(+2.28%)
Jul 19, 2024 6.560 6.610 6.540 6.570 16,244,442 -0.07(-1.05%)
Jul 18, 2024 6.750 6.750 6.610 6.640 18,145,322 -0.09(-1.34%)
Jul 17, 2024 6.740 6.780 6.700 6.730 21,808,848 -0.03(-0.44%)
Jul 16, 2024 6.570 6.810 6.560 6.760 34,218,748 +0.27(+4.16%)
Jul 15, 2024 6.550 6.578 6.430 6.490 27,261,700 -0.19(-2.84%)
Jul 12, 2024 6.580 6.740 6.550 6.680 36,540,880 +0.29(+4.54%)
Jul 11, 2024 6.380 6.460 6.350 6.390 22,713,160 -0.05(-0.78%)
Jul 10, 2024 6.410 6.440 6.360 6.440 10,791,892 +0.11(+1.74%)
Jul 09, 2024 6.340 6.380 6.310 6.330 14,156,332 -0.07(-1.09%)
Jul 08, 2024 6.330 6.430 6.310 6.400 17,938,556 +0.18(+2.89%)
Jul 05, 2024 6.240 6.245 6.120 6.220 16,555,255 +0.03(+0.48%)
Jul 03, 2024 6.240 6.270 6.180 6.190 7,581,948 -0.01(-0.16%)
Jul 02, 2024 6.180 6.220 6.170 6.200 9,648,697 -0.06(-0.96%)
Jul 01, 2024 6.260 6.290 6.210 6.260 13,960,998 +0.09(+1.46%)
Jun 28, 2024 6.110 6.180 6.110 6.170 11,981,046 +0.04(+0.65%)
Jun 27, 2024 6.120 6.150 6.090 6.130 9,811,657 +0.11(+1.83%)
Jun 26, 2024 6.020 6.070 6.000 6.020 9,974,795 -0.05(-0.82%)
Jun 25, 2024 6.060 6.090 6.030 6.070 10,430,319 -0.04(-0.65%)
Jun 24, 2024 6.110 6.170 6.075 6.110 15,070,914 +0.15(+2.52%)
Jun 21, 2024 5.910 5.960 5.840 5.960 7,905,237 +0.02(+0.34%)
Jun 20, 2024 5.960 5.980 5.920 5.940 12,103,679 +0.03(+0.51%)
Jun 18, 2024 5.900 5.950 5.890 5.910 10,139,580 +0.05(+0.85%)
Jun 17, 2024 5.840 5.870 5.790 5.860 9,525,415 +0.05(+0.86%)
Jun 14, 2024 5.780 5.830 5.760 5.810 11,962,422 -0.07(-1.19%)
Jun 13, 2024 5.990 5.995 5.850 5.880 17,101,356 -0.22(-3.61%)
Jun 12, 2024 6.160 6.185 6.070 6.100 18,304,928 +0.08(+1.33%)
Jun 11, 2024 6.020 6.060 5.990 6.020 10,918,628 -0.12(-1.95%)
Jun 10, 2024 6.130 6.170 6.100 6.140 7,532,579 -0.08(-1.29%)
Jun 07, 2024 6.250 6.270 6.192 6.220 10,234,743 -0.07(-1.11%)
Jun 06, 2024 6.290 6.340 6.260 6.290 7,774,286 -0.03(-0.47%)
Jun 05, 2024 6.310 6.320 6.250 6.320 11,402,800 +0.06(+0.96%)
Jun 04, 2024 6.230 6.260 6.200 6.260 15,312,131 +0.01(+0.16%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.