Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.960 -0.155 (-1.91%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 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 (%)
Jul 31, 2023 7.870 7.880 7.811 7.811 14,170 -0.06(-0.74%)
Jul 28, 2023 7.910 7.930 7.860 7.870 25,272 +0.09(+1.16%)
Jul 27, 2023 7.925 7.925 7.780 7.780 8,080 -0.09(-1.14%)
Jul 26, 2023 7.810 7.880 7.810 7.870 14,146 +0.22(+2.88%)
Jul 25, 2023 7.663 7.690 7.640 7.650 15,636 -0.05(-0.65%)
Jul 24, 2023 7.650 7.732 7.650 7.700 14,792 -0.20(-2.53%)
Jul 21, 2023 7.870 7.900 7.865 7.900 7,654 +0.10(+1.28%)
Jul 20, 2023 7.820 7.900 7.795 7.800 29,749 +0.42(+5.69%)
Jul 19, 2023 7.360 7.430 7.340 7.380 14,874 -0.09(-1.20%)
Jul 18, 2023 7.439 7.470 7.430 7.470 9,402 +0.16(+2.19%)
Jul 17, 2023 7.326 7.340 7.280 7.310 9,418 +0.04(+0.55%)
Jul 14, 2023 7.340 7.340 7.270 7.270 7,983 +0.02(+0.28%)
Jul 13, 2023 7.210 7.305 7.200 7.250 14,487 +0.13(+1.83%)
Jul 12, 2023 7.115 7.150 7.090 7.120 17,039 +0.22(+3.25%)
Jul 11, 2023 6.750 6.910 6.750 6.896 38,317 +0.13(+1.86%)
Jul 10, 2023 6.755 6.770 6.740 6.770 27,488 +0.03(+0.45%)
Jul 07, 2023 6.725 6.786 6.725 6.740 34,796 -0.02(-0.30%)
Jul 06, 2023 6.740 6.810 6.710 6.760 21,412 -0.22(-3.15%)
Jul 05, 2023 7.010 7.036 6.960 6.980 41,486 -0.12(-1.69%)
Jul 03, 2023 7.080 7.140 7.060 7.100 39,155 +0.15(+2.23%)
Jun 30, 2023 6.900 6.980 6.900 6.945 33,063 +0.18(+2.58%)
Jun 29, 2023 6.740 6.800 6.740 6.770 13,095 -0.04(-0.59%)
Jun 28, 2023 6.765 6.820 6.735 6.810 13,817 +0.11(+1.64%)
Jun 27, 2023 6.560 6.710 6.560 6.700 55,221 -0.05(-0.74%)
Jun 26, 2023 6.790 6.822 6.750 6.750 38,118 -0.11(-1.60%)
Jun 23, 2023 6.880 6.910 6.860 6.860 22,306 +0.01(+0.15%)
Jun 22, 2023 6.890 6.892 6.850 6.850 19,779 -0.12(-1.76%)
Jun 21, 2023 6.930 7.000 6.930 6.973 16,603 +0.00(+0.04%)
Jun 20, 2023 7.000 7.000 6.911 6.970 19,087 -0.07(-0.99%)
Jun 16, 2023 7.024 7.100 6.950 7.040 13,288 +0.06(+0.86%)
Jun 15, 2023 6.915 7.000 6.860 6.980 19,203 +0.03(+0.43%)
May 08, 2023 6.915 7.062 6.900 6.950 9,877 -0.05(-0.71%)
May 05, 2023 6.928 7.000 6.915 7.000 13,320 +0.14(+2.04%)
May 04, 2023 6.960 6.960 6.830 6.860 33,170 -0.19(-2.70%)
May 03, 2023 7.060 7.125 7.050 7.050 13,354 +0.09(+1.29%)
May 02, 2023 6.980 6.998 6.900 6.960 9,354 -0.22(-3.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.