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 (%)
Feb 26, 2021 8.240 8.240 8.240 8.240 500 +0.23(+2.87%)
Feb 25, 2021 8.540 8.540 8.010 8.010 530 +0.06(+0.72%)
Feb 24, 2021 7.953 7.953 7.953 75 +0.00(+0.00%)
Feb 23, 2021 7.940 7.953 7.940 7.953 912 -0.08(-0.96%)
Feb 22, 2021 8.030 8.030 8.030 8.030 200 -0.06(-0.74%)
Feb 19, 2021 8.090 8.090 8.090 8.090 3,300 +0.47(+6.17%)
Feb 18, 2021 7.600 7.600 7.620 228 +0.02(+0.26%)
Feb 17, 2021 7.600 7.600 7.230 7.600 1,226 +0.05(+0.66%)
Feb 16, 2021 7.500 7.550 7.500 7.550 52,615 +0.55(+7.86%)
Feb 12, 2021 7.130 7.130 7.000 7.000 1,000 -0.12(-1.66%)
Feb 11, 2021 7.118 7.118 7.118 25 +0.00(+0.00%)
Feb 10, 2021 7.490 7.490 7.118 7.118 287 -0.36(-4.78%)
Feb 08, 2021 7.475 7.475 7.475 0 +0.25(+3.45%)
Feb 05, 2021 7.178 7.178 7.226 7,358 +0.05(+0.66%)
Feb 04, 2021 7.350 7.350 7.178 7.178 6,316 +0.56(+8.44%)
Feb 02, 2021 6.620 6.620 6.620 0 -0.62(-8.56%)
Feb 01, 2021 6.900 7.240 6.900 7.240 4,686 +0.45(+6.65%)
Jan 29, 2021 7.420 7.420 6.788 6.788 1,300 -0.43(-5.98%)
Jan 28, 2021 7.230 7.230 7.220 7.220 650 +0.63(+9.56%)
Jan 27, 2021 6.590 6.590 6.590 6.590 2,076 -0.37(-5.32%)
Jan 25, 2021 6.960 6.960 6.960 0 -0.44(-5.95%)
Jan 21, 2021 7.400 7.400 7.400 0 +0.20(+2.85%)
Jan 20, 2021 6.930 6.930 7.195 4,126 +0.27(+3.83%)
Jan 15, 2021 6.930 6.930 6.930 0 -0.33(-4.48%)
Jan 14, 2021 7.255 7.255 7.255 105 +0.00(+0.00%)
Jan 13, 2021 7.200 7.400 7.200 7.255 1,546 +0.10(+1.47%)
Jan 12, 2021 7.140 7.659 7.140 7.150 1,315 +0.05(+0.70%)
Jan 11, 2021 7.100 7.100 6.850 7.100 4,944 +0.02(+0.28%)
Jan 08, 2021 7.090 7.090 7.080 7.080 1,600 -0.29(-4.00%)
Jan 07, 2021 7.600 7.600 7.150 7.375 762 +0.04(+0.48%)
Jan 06, 2021 7.340 7.340 7.340 7.340 953 -0.21(-2.78%)
Jan 05, 2021 7.550 7.550 7.550 7.550 1,044 +0.62(+8.87%)
Jan 04, 2021 6.935 7.550 6.935 6.935 7,113 -0.69(-8.99%)
Dec 31, 2020 7.620 7.620 7.620 37 +0.00(+0.00%)
Dec 30, 2020 7.620 7.620 7.620 37 +0.00(+0.00%)
Dec 29, 2020 7.620 7.620 7.620 26 +0.00(+0.00%)
Dec 28, 2020 7.620 7.620 7.620 7.620 665 +0.67(+9.70%)
Dec 22, 2020 6.946 6.946 6.946 0 -0.25(-3.53%)
Dec 21, 2020 6.600 7.200 6.600 7.200 1,414 -0.15(-2.04%)
Dec 18, 2020 7.350 7.350 7.350 7.350 4,300 +0.36(+5.15%)
Dec 16, 2020 6.990 6.990 6.990 0 -0.36(-4.90%)
Dec 15, 2020 7.350 7.350 7.350 7.350 515 +0.05(+0.68%)
Dec 14, 2020 7.040 7.300 7.040 7.300 3,304 +0.04(+0.62%)
Dec 10, 2020 7.255 7.255 7.255 0 -0.45(-5.78%)
Dec 09, 2020 7.700 7.700 7.700 7.700 325 -0.23(-2.90%)
Dec 08, 2020 7.930 7.930 7.930 73 +0.00(+0.00%)
Dec 07, 2020 8.090 8.270 7.650 7.930 14,161 -0.11(-1.37%)
Dec 04, 2020 7.800 8.360 7.800 8.040 1,300 +0.80(+11.05%)
Dec 02, 2020 7.240 7.240 7.240 0 +0.00(+0.00%)
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.