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 )

24.31 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 14, 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 (%)
Apr 30, 2020 7.200 7.250 6.890 7.250 852 +0.26(+3.72%)
Apr 29, 2020 6.800 7.250 6.800 6.990 4,115 +0.55(+8.54%)
Apr 28, 2020 6.400 7.040 6.350 6.440 2,214 -0.15(-2.28%)
Apr 27, 2020 6.840 6.980 6.515 6.590 4,351 -0.39(-5.59%)
Apr 24, 2020 6.980 6.980 6.980 6.980 1,000 +0.28(+4.18%)
Apr 23, 2020 6.700 6.700 6.700 6.700 175 +0.17(+2.60%)
Apr 22, 2020 6.850 7.200 6.530 6.530 2,582 -0.67(-9.31%)
Apr 21, 2020 7.150 7.300 6.420 7.200 4,678 +0.05(+0.70%)
Apr 20, 2020 7.380 7.600 7.000 7.150 6,111 -0.45(-5.92%)
Apr 17, 2020 7.500 7.600 7.300 7.600 7,300 +0.07(+0.98%)
Apr 16, 2020 7.000 7.527 6.740 7.527 1,100 -0.14(-1.87%)
Apr 15, 2020 7.670 7.670 7.670 7.670 100 -0.08(-1.03%)
Apr 14, 2020 7.750 7.750 7.750 7.750 131 -0.45(-5.49%)
Apr 13, 2020 8.200 8.200 8.200 8.200 275 +0.00(+0.00%)
Apr 09, 2020 8.200 8.200 8.200 8.200 1,500 +0.63(+8.39%)
Apr 08, 2020 7.565 7.565 7.565 7.565 100 +0.75(+10.92%)
Apr 06, 2020 6.820 6.820 6.820 0 -0.00(-0.00%)
Apr 03, 2020 6.530 6.820 6.530 6.820 1,600 +0.20(+2.96%)
Apr 02, 2020 6.624 6.624 6.624 6.624 28,682 +0.22(+3.41%)
Apr 01, 2020 6.406 6.406 6.406 6.406 509 -0.09(-1.45%)
Mar 30, 2020 6.500 6.500 6.500 0 -0.21(-3.10%)
Mar 27, 2020 6.708 6.708 6.708 6.708 800 -0.14(-2.09%)
Mar 26, 2020 6.851 6.851 6.851 6.851 71,333 +0.85(+14.18%)
Mar 25, 2020 6.000 6.000 6.000 6.000 938 +0.67(+12.57%)
Mar 23, 2020 5.330 5.330 5.330 0 +0.35(+7.03%)
Mar 20, 2020 4.980 4.980 4.980 4.980 100 +0.33(+7.10%)
Mar 19, 2020 4.650 4.650 4.650 4.650 1,000 -0.40(-7.92%)
Mar 18, 2020 5.050 5.200 5.050 5.050 2,054 -0.33(-6.13%)
Mar 17, 2020 5.380 5.380 5.380 5.380 100 -0.52(-8.81%)
Mar 16, 2020 5.450 6.474 5.450 5.900 1,436 -1.00(-14.49%)
Mar 13, 2020 7.190 7.190 6.900 6.900 700 +0.05(+0.73%)
Mar 12, 2020 8.090 8.090 6.850 6.850 987 -1.45(-17.47%)
Mar 11, 2020 8.500 8.500 8.300 8.300 200 -0.28(-3.26%)
Mar 10, 2020 8.510 8.820 8.510 8.579 3,744 +0.28(+3.37%)
Mar 09, 2020 8.570 8.800 8.300 8.300 919 -1.30(-13.59%)
Mar 06, 2020 9.605 9.800 9.605 9.605 300 -0.21(-2.19%)
Mar 05, 2020 9.990 9.990 9.820 9.820 1,250 -0.10(-1.01%)
Mar 04, 2020 9.980 9.980 9.795 9.920 1,512 -0.28(-2.75%)
Mar 03, 2020 10.20 10.20 10.20 10.20 100 +0.25(+2.51%)
Mar 02, 2020 10.02 10.02 9.950 9.950 5,580 -0.62(-5.90%)
Feb 28, 2020 10.57 10.57 10.57 45 +0.00(+0.00%)
Feb 27, 2020 10.50 10.57 10.50 10.57 2,904 -0.31(-2.82%)
Feb 26, 2020 10.83 10.88 10.83 10.88 350 +0.14(+1.33%)
Feb 25, 2020 10.90 10.90 10.74 10.74 209 -1.57(-12.74%)
Feb 24, 2020 12.30 12.30 12.30 15 +0.00(+0.00%)
Feb 20, 2020 12.30 12.30 12.30 0 +0.00(+0.00%)
Feb 18, 2020 12.30 12.30 12.30 0 -0.23(-1.87%)
Feb 14, 2020 12.54 12.54 12.54 12.54 700 -0.17(-1.30%)
Feb 13, 2020 12.71 12.71 12.71 12.71 400 -0.15(-1.21%)
Feb 12, 2020 12.86 12.86 12.86 12.86 240 -0.09(-0.66%)
Feb 07, 2020 12.95 12.95 12.95 0 +0.44(+3.48%)
Feb 06, 2020 12.51 12.51 12.51 12.51 100 +0.36(+2.96%)
Feb 04, 2020 12.15 12.15 12.15 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.