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:

Lear Corp (NY: LEA )

123.00 -7.46 (-5.72%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 147.68 149.07 146.13 149.04 770,685 +1.59(+1.08%)
May 30, 2017 147.29 149.00 147.29 147.45 537,635 -0.13(-0.09%)
May 26, 2017 144.80 147.63 144.56 147.58 530,967 +2.62(+1.81%)
May 25, 2017 144.98 145.43 143.34 144.96 683,668 +0.33(+0.23%)
May 24, 2017 143.64 144.82 143.26 144.63 452,524 +1.09(+0.76%)
May 23, 2017 145.68 145.68 143.21 143.54 646,339 -1.82(-1.25%)
May 22, 2017 144.99 145.68 143.91 145.36 577,755 +1.89(+1.32%)
May 19, 2017 142.72 144.98 142.45 143.47 662,324 +1.55(+1.09%)
May 18, 2017 140.20 142.44 139.56 141.92 549,081 +0.55(+0.39%)
May 17, 2017 144.18 145.45 140.76 141.37 797,817 -4.62(-3.16%)
May 16, 2017 146.66 147.00 144.04 145.99 614,690 -0.26(-0.18%)
May 15, 2017 144.60 147.01 144.29 146.25 657,421 +1.97(+1.37%)
May 12, 2017 144.41 144.64 143.34 144.28 462,236 -0.57(-0.39%)
May 11, 2017 144.66 145.77 143.59 144.85 608,053 +0.10(+0.07%)
May 10, 2017 144.29 145.12 143.09 144.75 709,928 +0.54(+0.37%)
May 09, 2017 143.59 145.24 143.33 144.21 839,516 +1.24(+0.87%)
May 08, 2017 141.18 144.71 141.09 142.97 1,120,131 +2.13(+1.51%)
May 05, 2017 140.53 140.92 138.56 140.84 761,419 +1.46(+1.05%)
May 04, 2017 136.94 139.79 135.25 139.38 1,056,619 +3.15(+2.31%)
May 03, 2017 134.88 138.25 134.34 136.23 1,115,685 +1.37(+1.02%)
May 02, 2017 142.45 143.05 133.78 134.86 1,749,047 -7.77(-5.45%)
May 01, 2017 143.68 144.35 142.63 142.63 552,051 -0.03(-0.02%)
Apr 28, 2017 142.99 143.88 140.85 142.66 721,592 +0.07(+0.05%)
Apr 27, 2017 141.75 143.22 140.05 142.59 906,827 +1.54(+1.09%)
Apr 26, 2017 140.74 144.69 138.65 141.05 1,524,395 +0.12(+0.09%)
Apr 25, 2017 141.93 142.50 140.16 140.93 1,133,221 +0.09(+0.06%)
Apr 24, 2017 140.54 142.12 140.50 140.84 749,802 +1.79(+1.29%)
Apr 21, 2017 140.23 140.68 138.42 139.05 600,913 -1.64(-1.17%)
Apr 20, 2017 139.05 141.60 138.90 140.69 987,426 +4.11(+3.01%)
Apr 19, 2017 135.39 137.06 134.93 136.58 689,216 +2.29(+1.71%)
Apr 18, 2017 133.95 134.90 133.50 134.29 713,408 -0.23(-0.17%)
Apr 17, 2017 132.06 134.62 132.06 134.52 396,760 +2.44(+1.85%)
Apr 13, 2017 132.76 133.54 132.01 132.08 451,194 -0.75(-0.56%)
Apr 12, 2017 134.71 134.83 132.25 132.83 588,803 -1.41(-1.05%)
Apr 11, 2017 133.80 134.47 132.09 134.24 776,950 +0.51(+0.38%)
Apr 10, 2017 134.30 135.34 133.58 133.73 683,660 -0.63(-0.47%)
Apr 07, 2017 133.95 135.08 133.18 134.36 594,904 +0.04(+0.03%)
Apr 06, 2017 132.92 134.44 132.41 134.32 820,482 +1.21(+0.91%)
Apr 05, 2017 136.21 136.21 132.86 133.11 901,662 -1.53(-1.14%)
Apr 04, 2017 135.70 136.38 133.14 134.64 1,147,474 -2.20(-1.61%)
Apr 03, 2017 141.94 141.94 134.31 136.84 1,244,829 -4.74(-3.35%)
Mar 31, 2017 141.80 142.66 141.31 141.58 860,054 +0.23(+0.16%)
Mar 30, 2017 140.39 141.69 140.03 141.35 421,043 +0.78(+0.55%)
Mar 29, 2017 140.70 141.75 140.20 140.57 538,813 +0.06(+0.04%)
Mar 28, 2017 138.02 140.99 137.75 140.51 702,017 +2.35(+1.70%)
Mar 27, 2017 136.97 138.67 136.05 138.16 633,067 +0.26(+0.19%)
Mar 24, 2017 138.15 139.66 137.16 137.90 562,020 +0.42(+0.31%)
Mar 23, 2017 137.37 138.43 136.21 137.48 685,145 -0.98(-0.71%)
Mar 22, 2017 137.03 138.89 136.06 138.46 753,130 +1.44(+1.05%)
Mar 21, 2017 144.42 145.20 136.73 137.02 959,176 -7.17(-4.97%)
Mar 20, 2017 145.20 146.31 144.16 144.19 524,456 -0.82(-0.57%)
Mar 17, 2017 146.80 146.80 144.41 145.01 690,475 -1.76(-1.20%)
Mar 16, 2017 149.00 149.00 146.37 146.77 518,613 -1.43(-0.96%)
Mar 15, 2017 147.51 148.88 147.01 148.20 628,818 +1.43(+0.97%)
Mar 14, 2017 145.58 147.45 144.37 146.77 385,876 +0.37(+0.25%)
Mar 13, 2017 145.26 147.05 145.12 146.40 436,614 +1.92(+1.33%)
Mar 10, 2017 144.13 145.64 143.54 144.48 597,647 +0.48(+0.33%)
Mar 09, 2017 144.19 145.34 143.26 144.00 695,594 +0.09(+0.06%)
Mar 08, 2017 142.33 144.34 142.17 143.91 476,936 +1.86(+1.31%)
Mar 07, 2017 142.16 142.42 140.80 142.05 476,176 -0.05(-0.04%)
Mar 06, 2017 144.37 144.37 141.29 142.10 524,299 -2.40(-1.66%)
Mar 03, 2017 143.82 144.89 142.82 144.50 399,734 +0.48(+0.33%)
Mar 02, 2017 143.21 145.39 142.72 144.02 510,252 +0.36(+0.25%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.