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

Leonardo S.P.A. (OP: FINMY )

12.59 +0.04 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2020 3.069 3.160 3.020 3.035 24,900 -0.12(-3.65%)
May 28, 2020 3.157 3.240 3.150 3.150 389,584 +0.04(+1.22%)
May 27, 2020 3.200 3.220 3.050 3.112 38,973 -0.04(-1.14%)
May 26, 2020 3.120 3.240 3.120 3.148 43,168 +0.38(+13.65%)
May 22, 2020 2.798 2.870 2.750 2.770 19,400 -0.09(-3.21%)
May 21, 2020 2.950 2.954 2.826 2.862 18,734 -0.14(-4.60%)
May 20, 2020 2.930 3.000 2.902 3.000 23,725 +0.16(+5.78%)
May 19, 2020 2.970 2.970 2.830 2.836 134,213 -0.21(-6.77%)
May 18, 2020 3.010 3.070 2.950 3.042 28,125 +0.18(+6.36%)
May 15, 2020 2.960 2.960 2.810 2.860 39,000 -0.10(-3.35%)
May 14, 2020 2.920 2.970 2.825 2.959 23,068 -0.03(-1.04%)
May 13, 2020 3.140 3.180 2.990 2.990 23,791 -0.12(-3.86%)
May 12, 2020 3.190 3.240 3.110 3.110 104,148 +0.00(+0.00%)
May 11, 2020 3.250 3.250 3.100 3.110 35,411 -0.17(-5.04%)
May 08, 2020 3.350 3.350 3.210 3.275 29,800 +0.21(+6.68%)
May 07, 2020 3.149 3.240 3.070 3.070 22,224 -0.06(-2.04%)
May 06, 2020 3.190 3.260 3.134 3.134 12,404 +0.01(+0.29%)
May 05, 2020 3.120 3.175 3.120 3.125 5,939 -0.02(-0.79%)
May 04, 2020 3.300 3.308 3.150 3.150 8,392 -0.17(-4.98%)
May 01, 2020 3.490 3.491 3.230 3.315 10,900 -0.03(-0.93%)
Apr 30, 2020 3.440 3.447 3.338 3.346 11,382 -0.07(-2.14%)
Apr 29, 2020 3.491 3.500 3.386 3.419 17,068 +0.19(+5.85%)
Apr 28, 2020 3.370 3.370 3.230 3.230 41,648 -0.06(-1.67%)
Apr 27, 2020 3.270 3.330 3.176 3.285 22,773 -0.06(-1.94%)
Apr 24, 2020 3.300 3.350 3.213 3.350 31,000 +0.08(+2.45%)
Apr 23, 2020 3.307 3.390 3.190 3.270 37,197 +0.08(+2.44%)
Apr 22, 2020 3.270 3.270 3.120 3.192 14,414 -0.08(-2.39%)
Apr 21, 2020 3.440 3.440 3.260 3.270 12,966 -0.22(-6.30%)
Apr 20, 2020 3.400 3.613 3.400 3.490 25,950 -0.12(-3.30%)
Apr 17, 2020 3.620 3.680 3.510 3.609 21,700 +0.15(+4.22%)
Apr 16, 2020 3.680 3.680 3.457 3.463 12,766 -0.10(-2.89%)
Apr 15, 2020 3.670 3.720 3.540 3.566 13,276 -0.25(-6.65%)
Apr 14, 2020 3.905 3.965 3.770 3.820 6,743 +0.05(+1.32%)
Apr 13, 2020 3.946 4.020 3.770 3.770 15,466 -0.19(-4.80%)
Apr 09, 2020 3.928 3.960 3.850 3.960 15,800 +0.22(+5.94%)
Apr 08, 2020 3.738 3.890 3.689 3.738 5,812 +0.09(+2.41%)
Apr 07, 2020 3.850 3.900 3.650 3.650 9,313 +0.05(+1.39%)
Apr 06, 2020 3.560 3.680 3.546 3.600 36,429 +0.20(+5.88%)
Apr 03, 2020 3.450 3.520 3.230 3.400 15,500 +0.23(+7.26%)
Apr 02, 2020 3.130 3.350 3.110 3.170 35,454 +0.08(+2.76%)
Apr 01, 2020 3.093 3.240 3.033 3.085 9,134 -0.08(-2.37%)
Mar 31, 2020 3.115 3.370 3.104 3.160 47,406 -0.01(-0.22%)
Mar 30, 2020 3.220 3.330 3.120 3.167 26,579 -0.09(-2.70%)
Mar 27, 2020 3.140 3.321 3.110 3.255 26,200 -0.18(-5.24%)
Mar 26, 2020 3.170 3.435 3.170 3.435 33,264 +0.39(+12.62%)
Mar 25, 2020 2.850 3.200 2.850 3.050 18,950 +0.22(+7.77%)
Mar 24, 2020 2.600 2.910 2.600 2.830 25,568 +0.47(+19.92%)
Mar 23, 2020 2.410 2.438 2.360 2.360 32,952 -0.04(-1.67%)
Mar 20, 2020 2.750 2.750 2.400 2.400 24,100 -0.02(-0.83%)
Mar 19, 2020 2.380 2.600 2.380 2.420 21,568 +0.00(+0.09%)
Mar 18, 2020 2.477 2.610 2.410 2.418 16,138 -0.42(-14.65%)
Mar 17, 2020 2.750 2.902 2.700 2.833 51,676 +0.02(+0.82%)
Mar 16, 2020 2.980 3.129 2.790 2.810 30,118 -0.73(-20.62%)
Mar 13, 2020 3.567 3.690 3.210 3.540 28,700 +0.50(+16.45%)
Mar 12, 2020 3.860 3.860 3.020 3.040 11,084 -0.99(-24.47%)
Mar 11, 2020 4.122 4.185 4.025 4.025 5,661 -0.33(-7.68%)
Mar 10, 2020 4.390 4.470 4.160 4.360 14,359 +0.20(+4.68%)
Mar 09, 2020 4.310 4.500 4.000 4.165 11,366 -0.57(-12.04%)
Mar 06, 2020 4.765 4.890 4.660 4.735 8,000 -0.08(-1.76%)
Mar 05, 2020 4.812 4.970 4.812 4.820 14,009 -0.04(-0.80%)
Mar 04, 2020 4.810 4.912 4.800 4.859 13,527 -0.05(-1.12%)
Mar 03, 2020 5.020 5.230 4.914 4.914 19,705 -0.01(-0.16%)
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.