Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Lear Corp (NY: LEA )

108.02 -2.00 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 109.16 109.56 107.56 108.02 1,721,988 -2.00(-1.82%)
Sep 19, 2024 109.64 111.08 109.46 110.02 511,119 +2.81(+2.62%)
Sep 18, 2024 107.92 110.31 107.04 107.21 469,842 -0.16(-0.15%)
Sep 17, 2024 105.13 108.77 105.04 107.37 599,256 +3.27(+3.14%)
Sep 16, 2024 104.89 105.45 103.18 104.10 567,960 -0.68(-0.65%)
Sep 13, 2024 105.42 107.15 104.11 104.78 938,385 +0.75(+0.72%)
Sep 12, 2024 103.60 105.12 101.67 104.03 773,674 +0.60(+0.58%)
Sep 11, 2024 105.00 105.00 102.56 103.43 749,712 -1.46(-1.39%)
Sep 10, 2024 109.14 109.86 103.12 104.89 1,110,938 -5.28(-4.79%)
Sep 09, 2024 110.06 111.97 109.42 110.17 717,434 -0.13(-0.12%)
Sep 06, 2024 113.65 115.00 110.17 110.30 569,293 -3.38(-2.97%)
Sep 05, 2024 114.48 114.57 112.80 113.68 350,791 -0.06(-0.05%)
Sep 04, 2024 113.23 114.45 112.90 113.74 498,194 -0.59(-0.52%)
Sep 03, 2024 115.48 116.29 114.00 114.33 520,676 -2.32(-1.99%)
Aug 30, 2024 116.69 116.96 114.90 116.65 383,183 +0.76(+0.66%)
Aug 29, 2024 116.77 117.33 115.63 115.89 353,705 +0.11(+0.10%)
Aug 28, 2024 115.82 116.46 114.67 115.78 271,979 -0.68(-0.58%)
Aug 27, 2024 116.62 117.05 115.60 116.46 265,524 -0.72(-0.61%)
Aug 26, 2024 117.03 119.10 116.46 117.18 467,378 +0.41(+0.35%)
Aug 23, 2024 115.27 118.70 114.50 116.77 475,904 +2.64(+2.31%)
Aug 22, 2024 115.46 115.63 113.95 114.13 429,963 -1.05(-0.91%)
Aug 21, 2024 115.22 115.40 114.48 115.18 285,002 +1.29(+1.13%)
Aug 20, 2024 114.45 115.62 113.70 113.89 341,958 -0.86(-0.75%)
Aug 19, 2024 113.64 115.14 113.60 114.75 399,556 +1.98(+1.76%)
Aug 16, 2024 111.66 113.68 111.66 112.77 509,586 +1.18(+1.06%)
Aug 15, 2024 112.71 113.70 111.44 111.59 560,343 +1.51(+1.37%)
Aug 14, 2024 112.01 112.31 109.88 110.08 511,482 -1.19(-1.07%)
Aug 13, 2024 108.53 111.36 108.53 111.27 1,111,630 +3.01(+2.78%)
Aug 12, 2024 109.43 109.66 108.09 108.26 618,033 -0.84(-0.77%)
Aug 09, 2024 110.29 110.65 108.63 109.10 494,679 -1.37(-1.24%)
Aug 08, 2024 110.83 111.95 110.06 110.47 430,491 +0.58(+0.53%)
Aug 07, 2024 111.39 112.21 109.88 109.89 686,092 +0.72(+0.66%)
Aug 06, 2024 109.79 110.67 108.47 109.17 540,218 -0.72(-0.66%)
Aug 05, 2024 109.06 111.17 107.25 109.89 782,364 -3.80(-3.34%)
Aug 02, 2024 116.95 116.95 113.12 113.69 701,085 -6.01(-5.02%)
Aug 01, 2024 122.31 123.51 119.47 119.70 851,024 -2.34(-1.92%)
Jul 31, 2024 122.15 125.09 121.91 122.04 640,167 +0.94(+0.78%)
Jul 30, 2024 121.73 122.64 120.67 121.10 460,633 -0.71(-0.58%)
Jul 29, 2024 120.90 122.43 120.44 121.81 540,624 +0.40(+0.33%)
Jul 26, 2024 120.82 122.14 119.79 121.41 696,386 +0.65(+0.54%)
Jul 25, 2024 116.86 123.67 116.00 120.76 1,286,319 +4.29(+3.68%)
Jul 24, 2024 118.76 120.10 116.10 116.47 667,443 -2.53(-2.13%)
Jul 23, 2024 118.68 120.00 118.04 119.00 557,123 -0.79(-0.66%)
Jul 22, 2024 119.33 120.32 117.56 119.79 712,541 +1.60(+1.35%)
Jul 19, 2024 120.36 121.10 116.82 118.19 993,805 -4.92(-4.00%)
Jul 18, 2024 123.96 126.85 123.06 123.11 815,616 -0.84(-0.68%)
Jul 17, 2024 122.46 124.42 120.19 123.95 756,371 +0.14(+0.11%)
Jul 16, 2024 119.49 123.90 119.02 123.81 774,237 +5.10(+4.30%)
Jul 15, 2024 118.48 120.10 118.20 118.71 769,233 -0.07(-0.06%)
Jul 12, 2024 118.27 119.52 117.96 118.78 552,907 +1.13(+0.96%)
Jul 11, 2024 117.52 118.32 116.35 117.65 610,851 +2.12(+1.84%)
Jul 10, 2024 114.38 116.11 113.47 115.53 549,212 +1.37(+1.20%)
Jul 09, 2024 113.43 114.82 112.26 114.16 796,243 +0.28(+0.25%)
Jul 08, 2024 114.50 115.40 113.46 113.88 421,719 +0.53(+0.47%)
Jul 05, 2024 114.46 115.99 113.00 113.35 952,785 -1.72(-1.49%)
Jul 03, 2024 115.40 116.29 114.95 115.07 299,825 +0.46(+0.40%)
Jul 02, 2024 114.13 116.59 113.50 114.61 590,167 +0.32(+0.28%)
Jul 01, 2024 114.85 115.94 113.52 114.29 600,941 +0.08(+0.07%)
Jun 28, 2024 114.56 115.66 112.88 114.21 956,083 +0.55(+0.48%)
Jun 27, 2024 113.33 114.85 112.67 113.66 734,884 -0.04(-0.04%)
Jun 26, 2024 114.14 114.92 112.55 113.70 928,976 -1.19(-1.04%)
Jun 25, 2024 116.34 116.80 114.45 114.89 673,210 -2.23(-1.90%)
Jun 24, 2024 115.98 119.05 115.35 117.12 775,429 +1.03(+0.89%)
Jun 21, 2024 114.33 116.93 113.14 116.09 2,232,027 +1.52(+1.33%)
Jun 20, 2024 114.01 115.60 114.01 114.57 555,672 -0.03(-0.03%)
Jun 18, 2024 116.00 117.25 114.50 114.60 689,140 -1.24(-1.07%)
Jun 17, 2024 115.68 116.90 115.12 115.84 915,065 +0.16(+0.14%)
Jun 14, 2024 119.22 119.44 114.43 115.68 733,775 -4.36(-3.63%)
Jun 13, 2024 120.27 120.75 118.80 120.04 683,164 -1.48(-1.22%)
Jun 12, 2024 120.11 122.03 119.16 121.52 817,098 +2.62(+2.20%)
Jun 11, 2024 122.00 122.00 118.35 118.90 1,250,862 -3.87(-3.15%)
Jun 10, 2024 121.79 123.16 120.55 122.77 882,233 -0.57(-0.46%)
Jun 07, 2024 121.47 123.41 121.08 123.34 643,695 +0.96(+0.78%)
Jun 06, 2024 121.73 122.86 120.86 122.38 541,623 -0.24(-0.20%)
Jun 05, 2024 123.93 124.35 119.99 122.62 790,477 -0.91(-0.74%)
Jun 04, 2024 124.36 125.58 122.69 123.53 805,382 -2.11(-1.68%)
Jun 03, 2024 125.00 126.78 124.03 125.64 649,184 +1.07(+0.86%)
May 31, 2024 122.95 125.18 122.27 124.57 4,865,300 +1.50(+1.22%)
May 30, 2024 121.60 123.50 120.25 123.07 921,787 +1.86(+1.53%)
May 29, 2024 122.34 123.68 119.65 121.21 1,009,084 -2.96(-2.38%)
May 28, 2024 125.24 125.79 123.51 124.17 546,108 -0.76(-0.61%)
May 24, 2024 123.55 125.05 122.64 124.93 612,899 +1.86(+1.51%)
May 23, 2024 126.33 126.81 121.99 123.07 802,510 -2.82(-2.24%)
May 22, 2024 126.21 127.17 125.36 125.89 524,816 -1.50(-1.18%)
May 21, 2024 127.38 127.53 126.49 127.39 415,051 -0.69(-0.54%)
May 20, 2024 129.69 129.87 127.29 128.08 341,909 -1.79(-1.38%)
May 17, 2024 130.36 130.36 128.72 129.87 458,355 -0.51(-0.39%)
May 16, 2024 129.96 130.73 129.25 130.37 436,043 +0.13(+0.10%)
May 15, 2024 131.89 132.37 129.21 130.24 789,326 -1.01(-0.77%)
May 14, 2024 132.37 132.73 131.07 131.26 458,897 +0.37(+0.28%)
May 13, 2024 130.92 132.01 129.72 130.89 493,325 +0.64(+0.49%)
May 10, 2024 132.16 132.54 128.65 130.25 632,228 +1.81(+1.41%)
May 09, 2024 128.65 129.30 128.02 128.44 467,789 +0.07(+0.05%)
May 08, 2024 125.63 128.66 125.21 128.37 465,896 +1.14(+0.90%)
May 07, 2024 126.80 128.63 126.64 127.23 681,501 +0.22(+0.17%)
May 06, 2024 127.83 128.80 126.22 127.01 611,243 +0.66(+0.52%)
May 03, 2024 127.05 127.36 125.02 126.36 572,571 +0.55(+0.43%)
May 02, 2024 125.69 127.14 124.73 125.81 783,234 +2.22(+1.79%)
May 01, 2024 124.25 125.77 123.09 123.59 1,730,680 -1.49(-1.19%)
Apr 30, 2024 130.99 131.79 124.84 125.08 2,154,331 -11.29(-8.28%)
Apr 29, 2024 136.72 137.82 135.73 136.37 955,352 +0.76(+0.56%)
Apr 26, 2024 132.24 135.80 132.24 135.62 716,305 +2.97(+2.24%)
Apr 25, 2024 133.30 133.64 130.99 132.65 741,214 -1.68(-1.25%)
Apr 24, 2024 132.34 134.72 132.16 134.33 449,025 +1.63(+1.23%)
Apr 23, 2024 133.80 133.96 132.42 132.70 695,945 -0.59(-0.44%)
Apr 22, 2024 133.43 134.16 131.45 133.28 503,918 +1.25(+0.95%)
Apr 19, 2024 130.35 132.21 129.97 132.03 379,018 +1.69(+1.30%)
Apr 18, 2024 130.37 131.40 129.39 130.34 373,070 +0.71(+0.54%)
Apr 17, 2024 131.62 132.09 129.62 129.64 433,001 -1.53(-1.17%)
Apr 16, 2024 130.53 132.42 130.22 131.17 439,892 -0.35(-0.26%)
Apr 15, 2024 133.83 134.26 131.14 131.51 681,452 -1.35(-1.02%)
Apr 12, 2024 134.98 135.17 132.76 132.87 432,537 -3.14(-2.31%)
Apr 11, 2024 136.39 137.12 134.86 136.01 519,859 +0.01(+0.01%)
Apr 10, 2024 140.05 140.55 135.72 136.00 641,688 -6.93(-4.85%)
Apr 09, 2024 141.11 143.21 140.77 142.92 420,680 +2.37(+1.68%)
Apr 08, 2024 140.79 142.01 140.26 140.56 377,861 +0.75(+0.54%)
Apr 05, 2024 139.58 140.39 138.13 139.80 430,509 +0.46(+0.33%)
Apr 04, 2024 143.67 143.87 138.52 139.34 628,227 -2.87(-2.02%)
Apr 03, 2024 142.83 144.15 142.11 142.22 418,756 -1.15(-0.80%)
Apr 02, 2024 141.85 143.55 141.13 143.37 419,534 -0.10(-0.07%)
Apr 01, 2024 144.04 144.44 142.63 143.47 323,031 -0.51(-0.35%)
Mar 28, 2024 144.19 144.02 143.83 143.98 347,002 +0.03(+0.02%)
Mar 27, 2024 141.49 144.16 141.03 143.95 528,151 +3.17(+2.25%)
Mar 26, 2024 143.58 143.58 138.92 140.78 706,339 -2.70(-1.88%)
Mar 25, 2024 145.11 146.19 143.10 143.48 776,277 -1.31(-0.91%)
Mar 22, 2024 144.85 145.20 143.83 144.79 523,028 -0.37(-0.25%)
Mar 21, 2024 143.35 145.75 143.34 145.16 548,580 +2.15(+1.50%)
Mar 20, 2024 140.84 143.27 140.59 143.01 372,508 +2.11(+1.50%)
Mar 19, 2024 139.66 141.16 139.35 140.91 362,180 +1.37(+0.98%)
Mar 18, 2024 139.93 140.87 139.00 139.53 429,610 +0.23(+0.16%)
Mar 15, 2024 139.63 141.10 139.01 139.31 1,484,874 +0.09(+0.06%)
Mar 14, 2024 142.13 142.90 138.71 139.22 786,996 -3.50(-2.45%)
Mar 13, 2024 140.28 142.82 140.28 142.71 530,087 +2.23(+1.58%)
Mar 12, 2024 140.25 141.85 139.28 140.49 654,405 +0.21(+0.15%)
Mar 11, 2024 139.04 141.58 139.04 140.28 467,744 +0.85(+0.61%)
Mar 08, 2024 142.15 143.19 139.24 139.42 378,000 -1.89(-1.34%)
Mar 07, 2024 138.72 141.68 138.72 141.31 770,086 +3.07(+2.22%)
Mar 06, 2024 138.26 138.47 137.36 138.24 482,248 +0.61(+0.45%)
Mar 05, 2024 136.40 139.66 136.40 137.63 468,043 +0.97(+0.71%)
Mar 04, 2024 135.18 137.50 134.44 136.66 455,467 +1.84(+1.36%)
Mar 01, 2024 135.75 136.01 133.92 134.82 380,682 -0.92(-0.68%)
Feb 29, 2024 135.83 136.79 134.60 135.74 599,946 +0.72(+0.53%)
Feb 28, 2024 133.13 135.10 132.85 135.02 435,969 +0.83(+0.62%)
Feb 27, 2024 134.09 135.12 133.07 134.19 464,244 +1.44(+1.09%)
Feb 26, 2024 133.48 134.86 132.35 132.75 449,823 -0.87(-0.65%)
Feb 23, 2024 133.96 134.91 133.04 133.62 374,156 -0.17(-0.13%)
Feb 22, 2024 133.64 136.03 133.51 133.78 331,713 +0.18(+0.13%)
Feb 21, 2024 133.46 134.32 132.71 133.61 298,908 -0.91(-0.68%)
Feb 20, 2024 134.70 134.82 133.30 134.52 424,067 -0.19(-0.14%)
Feb 16, 2024 135.36 136.05 133.98 134.70 439,255 -1.41(-1.04%)
Feb 15, 2024 134.83 137.04 133.43 136.12 560,176 +2.81(+2.11%)
Feb 14, 2024 133.09 134.16 132.06 133.31 544,194 +1.89(+1.44%)
Feb 13, 2024 132.33 133.61 130.14 131.42 469,279 -4.43(-3.26%)
Feb 12, 2024 133.02 136.42 132.69 135.85 547,743 +2.68(+2.01%)
Feb 09, 2024 131.30 133.90 130.78 133.17 628,297 +1.42(+1.08%)
Feb 08, 2024 130.55 132.04 128.48 131.75 515,513 +0.95(+0.73%)
Feb 07, 2024 135.03 135.03 129.93 130.80 678,124 -2.81(-2.10%)
Feb 06, 2024 126.50 135.02 126.50 133.61 1,354,424 +0.82(+0.62%)
Feb 05, 2024 132.69 133.75 131.67 132.79 662,839 -1.25(-0.94%)
Feb 02, 2024 133.72 134.14 131.82 134.04 537,909 -0.79(-0.59%)
Feb 01, 2024 132.55 135.10 131.91 134.83 584,151 +3.49(+2.66%)
Jan 31, 2024 133.13 134.72 130.88 131.34 522,145 -1.74(-1.31%)
Jan 30, 2024 133.81 134.64 133.05 133.08 425,789 -0.34(-0.25%)
Jan 29, 2024 131.26 133.44 131.00 133.42 478,412 +1.31(+0.99%)
Jan 26, 2024 132.34 133.91 131.71 132.10 531,394 +1.32(+1.01%)
Jan 25, 2024 129.60 131.39 128.60 130.78 605,603 +1.92(+1.49%)
Jan 24, 2024 129.79 130.57 128.00 128.86 389,155 -0.51(-0.40%)
Jan 23, 2024 131.19 131.42 128.61 129.38 770,865 +0.15(+0.11%)
Jan 22, 2024 129.33 131.83 127.42 129.23 1,573,907 +0.54(+0.42%)
Jan 19, 2024 128.97 129.78 128.21 128.69 705,707 -0.60(-0.47%)
Jan 18, 2024 131.07 131.33 127.90 129.29 391,221 -0.64(-0.49%)
Jan 17, 2024 130.03 130.41 128.92 129.93 462,383 -2.10(-1.59%)
Jan 16, 2024 128.48 132.09 128.48 132.03 434,251 +2.22(+1.71%)
Jan 12, 2024 133.61 133.61 129.35 129.81 401,476 -2.80(-2.11%)
Jan 11, 2024 132.79 133.40 131.68 132.61 294,975 -0.57(-0.43%)
Jan 10, 2024 133.64 133.67 131.52 133.18 257,704 -0.39(-0.29%)
Jan 09, 2024 134.50 136.09 132.94 133.57 303,569 -2.09(-1.54%)
Jan 08, 2024 133.68 136.14 133.68 135.65 280,968 +1.34(+1.00%)
Jan 05, 2024 132.57 135.74 132.46 134.31 673,069 +1.73(+1.30%)
Jan 04, 2024 130.61 133.50 129.13 132.58 500,283 +0.57(+0.43%)
Jan 03, 2024 137.70 137.70 131.73 132.01 611,628 -8.12(-5.80%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.