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 )

25.14 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 12, 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 (%)
Feb 29, 2024 21.85 21.85 21.16 21.16 830 +0.50(+2.40%)
Feb 28, 2024 20.66 20.66 20.66 20.66 577 -0.20(-0.94%)
Feb 27, 2024 20.86 20.86 20.86 20.86 831 -0.05(-0.24%)
Feb 26, 2024 21.99 21.99 20.91 20.91 687 -0.23(-1.09%)
Feb 23, 2024 21.14 21.14 21.14 21.14 1,480 +0.48(+2.32%)
Feb 22, 2024 21.09 21.09 20.66 20.66 376 +0.20(+0.98%)
Feb 20, 2024 20.46 111 +0.96(+4.92%)
Feb 16, 2024 20.64 20.80 19.50 19.50 9,363 -1.20(-5.80%)
Feb 15, 2024 20.59 20.71 20.59 20.70 7,914 +0.86(+4.33%)
Feb 14, 2024 19.84 19.84 19.84 19.84 300 +0.90(+4.75%)
Feb 13, 2024 18.94 18.94 17.90 18.94 2,343 +0.05(+0.26%)
Feb 12, 2024 18.89 18.89 18.89 18.89 322 +0.98(+5.47%)
Feb 09, 2024 18.79 18.79 17.91 17.91 2,151 -0.28(-1.54%)
Feb 08, 2024 18.19 18.19 18.19 18.19 454 -0.51(-2.73%)
Feb 06, 2024 18.70 101 +0.91(+5.12%)
Feb 05, 2024 17.79 17.95 17.79 17.79 988 -0.15(-0.84%)
Feb 02, 2024 17.94 18.10 17.94 17.94 1,916 +0.15(+0.85%)
Feb 01, 2024 17.85 17.85 17.79 17.79 2,695 +0.51(+2.94%)
Jan 31, 2024 17.28 17.28 17.28 17.28 349 -0.92(-5.05%)
Jan 30, 2024 18.04 18.20 18.04 18.20 434 +0.30(+1.68%)
Jan 29, 2024 17.90 17.90 17.90 17.90 340 -0.04(-0.22%)
Jan 26, 2024 17.94 17.94 17.94 17.94 821 -0.35(-1.91%)
Jan 25, 2024 18.29 18.29 18.29 18.29 1,307 +0.93(+5.36%)
Jan 24, 2024 17.24 17.36 17.20 17.36 614 -0.53(-2.96%)
Jan 23, 2024 17.89 17.89 17.89 17.89 857 +0.33(+1.88%)
Jan 22, 2024 18.44 18.44 17.56 17.56 7,842 -0.98(-5.29%)
Jan 19, 2024 17.61 18.54 17.57 18.54 744 -0.21(-1.12%)
Jan 18, 2024 18.32 18.79 17.86 18.75 6,399 -0.19(-1.00%)
Jan 17, 2024 18.94 18.94 18.94 18.94 431 -0.60(-3.07%)
Jan 16, 2024 18.75 19.54 18.59 19.54 7,184 +0.63(+3.33%)
Jan 12, 2024 18.91 18.91 18.91 18.91 241 +0.17(+0.91%)
Jan 10, 2024 18.74 58 -0.15(-0.79%)
Jan 09, 2024 18.89 18.89 18.89 18.89 901 +0.37(+2.00%)
Jan 08, 2024 18.49 18.52 18.49 18.52 414 +0.68(+3.81%)
Jan 05, 2024 17.76 17.84 17.76 17.84 282 -0.20(-1.11%)
Jan 04, 2024 18.04 18.20 18.04 18.04 529 +0.85(+4.94%)
Jan 03, 2024 17.19 17.35 17.19 17.19 1,355 +1.19(+7.44%)
Dec 29, 2023 16.00 63 -1.09(-6.38%)
Dec 28, 2023 16.09 17.09 16.09 17.09 1,342 +1.53(+9.83%)
Dec 20, 2023 15.56 106 -0.88(-5.35%)
Dec 19, 2023 16.44 16.44 16.44 16.44 1,571 +0.88(+5.66%)
Dec 15, 2023 15.56 21 -0.19(-1.21%)
Dec 14, 2023 16.24 16.24 15.75 15.75 820 +0.84(+5.63%)
Dec 13, 2023 14.91 14.91 14.91 14.91 978 +0.01(+0.03%)
Dec 12, 2023 14.90 15.23 14.90 14.90 687 +0.24(+1.67%)
Dec 11, 2023 14.66 14.66 14.66 14.66 307 -0.03(-0.18%)
Dec 07, 2023 14.69 0 +0.18(+1.22%)
Dec 05, 2023 14.51 0 -0.68(-4.49%)
Dec 04, 2023 14.84 15.19 14.84 15.19 908 -0.55(-3.48%)
Dec 01, 2023 15.74 15.74 15.74 15.74 316 -0.45(-2.78%)
Nov 30, 2023 16.24 16.24 15.46 16.19 1,096 +1.13(+7.50%)
Nov 29, 2023 15.06 15.06 15.06 15.06 254 -0.09(-0.59%)
Nov 28, 2023 15.00 15.15 14.95 15.15 5,300 -0.69(-4.36%)
Nov 27, 2023 15.84 15.84 15.84 15.84 846 +0.18(+1.15%)
Nov 21, 2023 15.66 70 -1.08(-6.45%)
Nov 20, 2023 16.83 16.83 15.86 16.74 3,173 +1.24(+8.00%)
Nov 17, 2023 15.66 15.66 15.50 15.50 2,879 +0.09(+0.58%)
Nov 16, 2023 15.41 15.41 15.41 15.41 108 +0.25(+1.65%)
Nov 15, 2023 15.94 15.94 15.16 15.16 1,458 -1.14(-6.99%)
Nov 14, 2023 16.19 16.30 16.19 16.30 529 +0.11(+0.68%)
Nov 13, 2023 16.19 16.19 16.19 16.19 319 +1.14(+7.57%)
Nov 10, 2023 15.05 15.05 15.05 15.05 206 -0.09(-0.59%)
Nov 09, 2023 15.05 15.14 15.05 15.14 1,092 +0.43(+2.92%)
Nov 08, 2023 15.49 15.49 14.71 14.71 788 -0.01(-0.10%)
Nov 07, 2023 14.72 14.72 14.72 14.72 1,938 -0.19(-1.24%)
Nov 06, 2023 15.69 15.69 14.91 14.91 849 -1.03(-6.46%)
Nov 03, 2023 15.90 15.94 15.90 15.94 881 +0.29(+1.85%)
Nov 01, 2023 15.65 49 +0.31(+2.02%)
Oct 31, 2023 15.34 15.34 15.34 15.34 251 +0.73(+5.00%)
Oct 30, 2023 15.39 15.39 14.61 14.61 705 +0.10(+0.69%)
Oct 27, 2023 14.51 14.51 14.51 14.51 133 +0.00(+0.00%)
Oct 26, 2023 15.29 15.29 14.51 14.51 821 -0.63(-4.16%)
Oct 25, 2023 14.36 15.14 14.36 15.14 3,772 +0.15(+1.00%)
Oct 23, 2023 14.99 20 +0.47(+3.24%)
Oct 20, 2023 14.52 14.52 14.52 14.52 1,552 -1.07(-6.86%)
Oct 18, 2023 15.59 99 +0.98(+6.71%)
Oct 17, 2023 15.44 15.44 14.61 14.61 692 -0.88(-5.68%)
Oct 16, 2023 14.66 15.49 14.66 15.49 1,710 +0.10(+0.65%)
Oct 13, 2023 15.39 15.39 15.39 15.39 729 +0.16(+1.05%)
Oct 11, 2023 15.23 10 +1.12(+7.94%)
Oct 10, 2023 14.11 14.11 14.11 14.11 285 +0.17(+1.22%)
Oct 06, 2023 13.94 0 +0.58(+4.34%)
Oct 05, 2023 13.36 13.36 13.36 13.36 1,262 -1.04(-7.22%)
Oct 04, 2023 14.36 14.40 14.36 14.40 1,009 -0.33(-2.24%)
Oct 02, 2023 14.73 84 +0.67(+4.77%)
Sep 27, 2023 14.06 15 -0.53(-3.63%)
Sep 26, 2023 14.59 14.59 14.59 14.59 219 -0.28(-1.88%)
Sep 22, 2023 14.87 18 -0.17(-1.13%)
Sep 21, 2023 15.04 15.04 14.43 15.04 5,260 -0.30(-1.96%)
Sep 20, 2023 14.56 15.34 14.56 15.34 448 +0.10(+0.66%)
Sep 18, 2023 15.24 38 +1.03(+7.25%)
Sep 14, 2023 14.21 28 -0.15(-1.04%)
Sep 13, 2023 15.14 15.14 14.36 14.36 394 -0.25(-1.71%)
Sep 11, 2023 14.61 0 -0.18(-1.22%)
Sep 08, 2023 14.79 14.79 14.79 14.79 1,132 +0.24(+1.65%)
Sep 07, 2023 14.55 14.55 14.55 14.55 648 +0.14(+0.97%)
Sep 06, 2023 14.31 15.44 14.31 14.41 884 +0.10(+0.70%)
Sep 05, 2023 14.31 14.31 14.31 14.31 288 -0.73(-4.85%)
Sep 01, 2023 15.04 15.04 15.04 15.04 114 +0.34(+2.31%)
Aug 31, 2023 14.77 14.77 14.70 14.70 2,924 +0.94(+6.83%)
Aug 29, 2023 13.76 8 +0.00(+0.00%)
Aug 28, 2023 13.76 13.76 13.76 13.76 2,776 -0.75(-5.17%)
Aug 25, 2023 14.51 14.51 14.51 14.51 492 -0.08(-0.55%)
Aug 24, 2023 14.59 14.59 14.59 14.59 186 +0.15(+1.04%)
Aug 22, 2023 14.44 0 +0.56(+4.07%)
Aug 18, 2023 13.88 36 -0.60(-4.11%)
Aug 17, 2023 13.71 14.47 13.71 14.47 3,317 -0.22(-1.50%)
Aug 14, 2023 14.69 68 +0.38(+2.66%)
Aug 07, 2023 14.31 84 +0.06(+0.42%)
Aug 04, 2023 14.25 14.25 14.25 14.25 146 +0.21(+1.50%)
Aug 02, 2023 14.04 34 +0.25(+1.81%)
Aug 01, 2023 13.79 13.79 12.95 13.79 408 -0.09(-0.65%)
Jul 31, 2023 13.88 13.88 13.20 13.88 717 +1.03(+8.02%)
Jul 28, 2023 12.85 12.85 12.85 12.85 4,000 +0.29(+2.31%)
Jul 21, 2023 12.56 12 -0.15(-1.18%)
Jul 19, 2023 12.71 0 -0.53(-4.00%)
Jul 17, 2023 13.24 0 +0.25(+1.92%)
Jul 14, 2023 12.94 12.99 12.94 12.99 693 +0.68(+5.52%)
Jul 13, 2023 12.31 12.31 12.31 12.31 2,507 -0.05(-0.42%)
Jul 12, 2023 12.42 12.42 12.36 12.36 631 +1.20(+10.77%)
Jul 07, 2023 11.16 9 -0.38(-3.29%)
Jul 05, 2023 11.54 27 -0.20(-1.70%)
Jun 30, 2023 11.74 49 +0.19(+1.65%)
Jun 28, 2023 11.55 0 +0.21(+1.85%)
Jun 27, 2023 11.34 11.34 11.05 11.34 1,784 +0.43(+3.94%)
Jun 26, 2023 10.91 10.91 10.91 10.91 347 -0.78(-6.67%)
Jun 23, 2023 11.69 11.69 11.69 11.69 429 +0.55(+4.94%)
Jun 21, 2023 11.14 43 -0.42(-3.63%)
Jun 20, 2023 11.56 11.56 11.56 11.56 1,162 +0.56(+5.09%)
Jun 16, 2023 11.10 11.10 11.00 11.00 1,110 -0.10(-0.90%)
Jun 15, 2023 11.10 11.19 11.10 11.10 966 +0.24(+2.21%)
Jun 14, 2023 11.43 11.43 10.86 10.86 1,080 -0.48(-4.23%)
Jun 13, 2023 11.21 11.34 11.21 11.34 455 -0.15(-1.31%)
Jun 12, 2023 11.49 11.49 11.49 11.49 587 +0.50(+4.55%)
Jun 07, 2023 10.99 17 +0.55(+5.27%)
Jun 06, 2023 10.44 10.44 10.44 10.44 155 -1.00(-8.74%)
Jun 05, 2023 11.44 11.44 10.81 11.44 1,730 +0.20(+1.78%)
Jun 01, 2023 11.24 19 -0.28(-2.43%)
May 30, 2023 11.52 6 +0.22(+1.95%)
May 26, 2023 11.19 11.35 11.19 11.30 41,479 -0.23(-1.99%)
May 25, 2023 11.69 11.69 11.53 11.53 21,453 -0.12(-1.03%)
May 24, 2023 11.65 11.65 11.65 11.65 100 -0.35(-2.92%)
May 22, 2023 12.00 29 -0.59(-4.69%)
May 18, 2023 12.59 14 +0.43(+3.54%)
May 16, 2023 12.16 33 +0.12(+1.00%)
May 15, 2023 12.04 12.04 12.04 12.04 156 -0.38(-3.06%)
May 12, 2023 11.64 12.42 11.64 12.42 543 +0.41(+3.41%)
May 11, 2023 11.89 12.01 11.89 12.01 545 +0.31(+2.69%)
May 10, 2023 11.69 11.75 11.69 11.70 1,478 +0.01(+0.04%)
May 08, 2023 11.69 35 +0.68(+6.18%)
May 05, 2023 11.01 11.01 11.01 11.01 281 -0.64(-5.49%)
May 04, 2023 11.65 11.65 11.65 11.65 5,919 -0.34(-2.84%)
May 01, 2023 11.99 0 -0.01(-0.08%)
Apr 28, 2023 11.99 12.00 11.99 12.00 705 +0.25(+2.13%)
Apr 27, 2023 11.75 11.75 11.75 11.75 259 +0.00(+0.00%)
Apr 26, 2023 11.54 12.31 11.54 11.75 2,759 -0.45(-3.69%)
Apr 25, 2023 12.20 12.20 12.20 12.20 200 +0.20(+1.67%)
Apr 21, 2023 12.00 7 -0.60(-4.76%)
Apr 20, 2023 12.60 12.60 12.60 12.60 161 -0.15(-1.18%)
Apr 19, 2023 12.81 12.81 12.70 12.75 1,253 -0.12(-0.93%)
Apr 18, 2023 12.87 12.87 12.87 12.87 625 +0.31(+2.47%)
Apr 13, 2023 12.56 0 +0.32(+2.61%)
Apr 12, 2023 12.45 12.45 12.24 12.24 403 +0.13(+1.07%)
Apr 11, 2023 12.11 12.11 12.11 12.11 272 -0.35(-2.81%)
Apr 06, 2023 12.46 46 +0.70(+5.95%)
Apr 05, 2023 12.34 12.34 11.76 11.76 1,005 +0.27(+2.35%)
Apr 03, 2023 11.49 0 -0.02(-0.17%)
Mar 31, 2023 11.51 11.51 11.51 11.51 305 -0.69(-5.66%)
Mar 21, 2023 12.20 19 +0.24(+2.01%)
Mar 16, 2023 11.96 5 +0.59(+5.19%)
Mar 15, 2023 11.30 11.37 11.21 11.37 4,364 -0.34(-2.90%)
Mar 14, 2023 12.20 12.48 11.71 11.71 1,114 -0.49(-4.02%)
Mar 13, 2023 12.04 12.20 11.80 12.20 4,268 +1.00(+8.93%)
Mar 10, 2023 11.20 11.70 11.20 11.20 459 +0.19(+1.73%)
Mar 09, 2023 11.69 11.69 11.01 11.01 784 -0.49(-4.26%)
Mar 08, 2023 11.50 11.50 11.50 11.50 138 -0.54(-4.49%)
Mar 07, 2023 12.04 12.04 12.04 12.04 206 -0.11(-0.91%)
Mar 06, 2023 12.20 12.20 11.36 12.15 2,128 +0.74(+6.49%)
Mar 03, 2023 11.79 11.79 11.41 11.41 20,240 -0.27(-2.33%)
Mar 02, 2023 11.68 11.68 11.68 11.68 641 -0.01(-0.07%)
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.