Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Finmeccanica Spa (OP: FINMF )

25.11 +0.54 (+2.18%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 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 (%)
Oct 30, 2020 4.550 4.800 4.550 4.800 1,100 -0.05(-1.03%)
Oct 29, 2020 4.640 4.850 4.640 4.850 7,041 +0.10(+2.11%)
Oct 28, 2020 4.750 4.750 4.750 4.750 211 -0.50(-9.52%)
Oct 27, 2020 5.450 5.450 5.250 5.250 1,135 -0.19(-3.49%)
Oct 23, 2020 5.440 5.440 5.440 0 +0.14(+2.64%)
Oct 22, 2020 5.526 5.526 5.300 5.300 17,179 -0.34(-6.03%)
Oct 20, 2020 5.640 5.640 5.640 0 -0.05(-0.88%)
Oct 16, 2020 5.690 5.690 5.690 0 +0.00(+0.00%)
Oct 14, 2020 5.690 5.690 5.690 0 +0.00(+0.00%)
Oct 13, 2020 5.690 5.690 5.690 5.690 633 +0.05(+0.89%)
Oct 12, 2020 5.740 5.980 5.640 5.640 913 -0.30(-5.05%)
Oct 09, 2020 6.125 6.125 5.940 5.940 800 -0.01(-0.17%)
Oct 08, 2020 6.150 6.150 5.950 5.950 1,571 -0.10(-1.65%)
Oct 07, 2020 6.051 6.051 6.050 6.050 6,635 +0.20(+3.40%)
Oct 06, 2020 5.800 6.078 5.800 5.851 7,393 +0.26(+4.67%)
Oct 05, 2020 5.590 5.590 5.590 5.590 100 -0.46(-7.60%)
Oct 02, 2020 6.050 6.050 6.050 50 +0.00(+0.00%)
Oct 01, 2020 6.050 6.050 6.050 296 +0.00(+0.00%)
Sep 30, 2020 5.650 6.050 5.650 6.050 1,538 +0.36(+6.33%)
Sep 29, 2020 5.690 5.690 5.690 5.690 101 -0.31(-5.17%)
Sep 28, 2020 5.700 6.000 5.700 6.000 1,370 +0.19(+3.27%)
Sep 25, 2020 5.810 5.810 5.810 36 +0.00(+0.00%)
Sep 24, 2020 5.810 5.810 5.810 2,000 +0.00(+0.00%)
Sep 22, 2020 5.810 5.810 5.810 0 -0.43(-6.89%)
Sep 21, 2020 6.250 6.250 6.240 6.240 305 -0.06(-0.95%)
Sep 18, 2020 6.516 6.516 6.300 6.300 2,700 -0.29(-4.40%)
Sep 17, 2020 6.790 6.790 6.590 6.590 878 -0.21(-3.09%)
Sep 16, 2020 6.350 6.800 6.350 6.800 3,530 +0.41(+6.42%)
Sep 15, 2020 6.580 6.580 6.350 6.390 1,485 -0.20(-2.96%)
Sep 14, 2020 6.585 6.585 6.585 6.585 106 -0.07(-0.98%)
Sep 11, 2020 6.500 6.650 6.500 6.650 1,700 +0.16(+2.47%)
Sep 10, 2020 6.490 6.490 6.490 6.490 808 +0.19(+3.00%)
Sep 09, 2020 6.800 6.800 6.301 6.301 43,772 -0.32(-4.85%)
Sep 08, 2020 6.500 6.500 6.622 645 +0.12(+1.88%)
Sep 04, 2020 6.500 6.500 6.500 3 +0.00(+0.00%)
Sep 03, 2020 6.500 6.500 6.500 6.500 8,860 -0.04(-0.61%)
Sep 02, 2020 6.540 6.540 6.540 6.540 760 +0.00(+0.00%)
Sep 01, 2020 6.540 6.540 6.540 6.540 979 -0.28(-4.11%)
Aug 26, 2020 6.820 6.820 6.820 0 -0.07(-1.02%)
Aug 25, 2020 6.890 6.890 6.890 6.890 1,136 +0.05(+0.73%)
Aug 24, 2020 6.750 6.840 6.750 6.840 2,859 -0.21(-2.98%)
Aug 21, 2020 6.640 7.050 6.640 7.050 200 -0.15(-2.08%)
Aug 20, 2020 6.980 7.200 6.980 7.200 959 -0.05(-0.69%)
Aug 19, 2020 7.250 7.250 7.250 7.250 458 +0.34(+4.92%)
Aug 18, 2020 7.350 7.350 6.910 6.910 770 +0.10(+1.47%)
Aug 17, 2020 6.810 6.810 6.810 6.810 2,125 -0.19(-2.71%)
Aug 14, 2020 7.250 7.250 6.890 7.000 1,000 -0.09(-1.27%)
Aug 13, 2020 7.090 7.090 7.090 7.090 1,017 -0.16(-2.21%)
Aug 12, 2020 7.250 7.250 7.250 50 +0.00(+0.00%)
Aug 11, 2020 7.200 7.250 7.200 7.250 400 +0.20(+2.84%)
Aug 10, 2020 7.050 7.050 7.050 7.050 300 +0.40(+6.02%)
Aug 07, 2020 7.100 7.100 6.650 6.650 8,700 -0.09(-1.34%)
Aug 06, 2020 6.700 6.740 6.700 6.740 4,300 +0.00(+0.00%)
Aug 05, 2020 6.740 6.740 6.740 6.740 1,085 -0.06(-0.88%)
Aug 04, 2020 6.800 6.800 6.800 6.800 1,297 +0.05(+0.74%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.