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 )

7.520 -0.030 (-0.40%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 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 01, 2024 7.574 7.760 7.450 7.520 18,872 -0.03(-0.40%)
Apr 30, 2024 7.500 7.550 7.490 7.550 50,369 +0.08(+1.07%)
Apr 29, 2024 7.310 7.487 7.310 7.470 55,846 +0.13(+1.81%)
Apr 26, 2024 7.350 7.379 7.300 7.338 74,966 -0.03(-0.44%)
Apr 25, 2024 7.345 7.380 7.320 7.370 53,011 -0.02(-0.27%)
Apr 24, 2024 7.390 7.500 7.357 7.390 27,676 -0.10(-1.34%)
Apr 23, 2024 7.460 7.490 7.410 7.490 46,226 +0.09(+1.22%)
Apr 22, 2024 7.300 7.439 7.275 7.400 165,686 +0.10(+1.37%)
Apr 19, 2024 7.190 7.300 7.170 7.300 43,640 +0.19(+2.67%)
Apr 18, 2024 7.106 7.210 7.106 7.110 76,867 -0.05(-0.70%)
Apr 17, 2024 7.110 7.160 7.080 7.160 74,383 +0.04(+0.56%)
Apr 16, 2024 7.070 7.160 7.045 7.120 76,138 +0.29(+4.25%)
Apr 15, 2024 6.840 6.860 6.750 6.830 88,569 +0.05(+0.74%)
Apr 12, 2024 6.780 6.838 6.740 6.780 38,651 -0.05(-0.73%)
Apr 11, 2024 6.780 6.850 6.772 6.830 42,238 +0.00(+0.07%)
Apr 10, 2024 6.788 6.859 6.756 6.825 14,009 -0.13(-1.94%)
Apr 09, 2024 6.919 6.960 6.860 6.960 16,785 -0.06(-0.85%)
Apr 08, 2024 6.940 7.049 6.920 7.020 57,753 +0.15(+2.18%)
Apr 05, 2024 6.820 6.870 6.760 6.870 138,103 +0.09(+1.33%)
Apr 04, 2024 6.840 6.900 6.770 6.780 618,764 +0.14(+2.11%)
Apr 03, 2024 6.635 6.679 6.633 6.640 16,373 +0.01(+0.15%)
Apr 02, 2024 6.620 6.633 6.570 6.630 137,640 -0.08(-1.17%)
Apr 01, 2024 6.730 6.740 6.650 6.708 41,293 -0.06(-0.91%)
Mar 28, 2024 6.758 6.770 6.700 6.770 22,091 +0.01(+0.15%)
Mar 27, 2024 6.670 6.765 6.650 6.760 50,034 +0.12(+1.75%)
Mar 26, 2024 6.660 6.710 6.640 6.644 56,314 +0.01(+0.21%)
Mar 25, 2024 6.660 6.665 6.596 6.630 38,402 -0.07(-1.04%)
Mar 22, 2024 6.670 6.720 6.663 6.700 27,376 +0.00(+0.00%)
Mar 21, 2024 6.705 6.730 6.660 6.700 27,614 -0.13(-1.87%)
Mar 20, 2024 6.730 6.830 6.710 6.828 15,827 -0.04(-0.62%)
Mar 19, 2024 6.790 6.870 6.760 6.870 42,962 +0.04(+0.57%)
Mar 18, 2024 6.790 6.845 6.790 6.831 37,140 +0.03(+0.46%)
Mar 15, 2024 6.850 6.856 6.790 6.800 13,403 -0.04(-0.58%)
Mar 14, 2024 6.840 6.840 6.800 6.840 31,399 -0.11(-1.58%)
Mar 13, 2024 6.870 6.995 6.860 6.950 23,179 -0.01(-0.09%)
Mar 12, 2024 6.946 6.960 6.930 6.956 18,874 +0.01(+0.09%)
Mar 11, 2024 6.940 6.960 6.890 6.950 19,842 -0.03(-0.43%)
Mar 08, 2024 7.080 7.130 6.980 6.980 13,698 -0.02(-0.36%)
Mar 07, 2024 6.971 7.020 6.960 7.005 16,060 +0.18(+2.71%)
Mar 06, 2024 6.800 6.859 6.780 6.820 25,482 -0.08(-1.16%)
Mar 05, 2024 6.890 6.950 6.830 6.900 27,093 +0.19(+2.83%)
Mar 04, 2024 6.710 6.809 6.680 6.710 63,018 -0.27(-3.87%)
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.