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 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 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 31, 2023 6.900 6.900 6.740 6.860 42,126 -0.17(-2.42%)
May 30, 2023 7.040 7.126 6.950 7.030 36,731 -0.16(-2.23%)
May 26, 2023 7.230 7.240 7.100 7.190 28,465 +0.05(+0.70%)
May 25, 2023 7.210 7.210 7.060 7.140 27,213 -0.11(-1.52%)
May 24, 2023 7.250 7.300 7.190 7.250 19,243 -0.06(-0.82%)
May 23, 2023 7.390 7.420 7.300 7.310 28,475 -0.06(-0.81%)
May 22, 2023 7.400 7.420 7.360 7.370 22,105 -0.04(-0.55%)
May 19, 2023 7.395 7.430 7.395 7.410 11,553 +0.11(+1.51%)
May 18, 2023 7.340 7.340 7.260 7.300 27,982 -0.17(-2.34%)
May 17, 2023 7.475 7.500 7.450 7.475 29,434 -0.04(-0.60%)
May 16, 2023 7.530 7.680 7.520 7.520 13,953 -0.03(-0.40%)
May 15, 2023 7.525 7.660 7.495 7.550 15,616 +0.10(+1.34%)
May 12, 2023 7.470 7.470 7.430 7.450 10,382 -0.08(-1.06%)
May 11, 2023 7.570 7.580 7.506 7.530 11,042 -0.19(-2.46%)
May 10, 2023 7.720 7.720 7.660 7.720 8,880 +0.20(+2.66%)
May 09, 2023 7.420 7.560 7.410 7.520 10,116 +0.57(+8.20%)
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%)
May 01, 2023 7.190 7.235 7.140 7.180 15,200 +0.02(+0.28%)
Apr 28, 2023 7.180 7.225 7.160 7.160 49,561 +0.00(+0.00%)
Apr 27, 2023 7.090 7.165 7.090 7.160 12,017 +0.14(+1.99%)
Apr 26, 2023 7.070 7.070 7.000 7.020 42,893 +0.06(+0.86%)
Apr 25, 2023 7.000 7.025 6.920 6.960 16,884 -0.21(-2.93%)
Apr 24, 2023 7.185 7.185 7.140 7.170 15,029 +0.14(+1.99%)
Apr 21, 2023 6.980 7.079 6.970 7.030 8,761 +0.16(+2.33%)
Apr 20, 2023 6.880 6.917 6.860 6.870 13,781 -0.18(-2.55%)
Apr 19, 2023 7.090 7.120 7.050 7.050 26,694 +0.01(+0.14%)
Apr 18, 2023 7.050 7.050 7.000 7.040 37,041 +0.03(+0.43%)
Apr 17, 2023 6.995 7.030 6.990 7.010 16,407 -0.05(-0.71%)
Apr 14, 2023 7.120 7.120 7.000 7.060 16,658 +0.07(+1.00%)
Apr 13, 2023 6.940 7.010 6.910 6.990 32,380 +0.09(+1.30%)
Apr 12, 2023 6.920 7.000 6.890 6.900 72,217 +0.03(+0.44%)
Apr 11, 2023 6.850 6.900 6.840 6.870 356,006 +0.00(+0.00%)
Apr 10, 2023 6.920 6.930 6.850 6.870 34,719 -0.05(-0.72%)
Apr 06, 2023 6.900 6.940 6.880 6.920 31,119 +0.17(+2.58%)
Apr 05, 2023 6.750 6.780 6.730 6.746 53,885 +0.02(+0.24%)
Apr 04, 2023 6.740 6.760 6.710 6.730 129,127 -0.02(-0.30%)
Apr 03, 2023 6.721 6.750 6.700 6.750 43,079 +0.06(+0.90%)
Mar 31, 2023 6.710 6.735 6.685 6.690 57,876 +0.10(+1.52%)
Mar 30, 2023 6.610 6.620 6.570 6.590 114,289 +0.10(+1.54%)
Mar 29, 2023 6.508 6.510 6.470 6.490 27,222 +0.07(+1.09%)
Mar 28, 2023 6.390 6.450 6.390 6.420 224,684 -0.04(-0.62%)
Mar 27, 2023 6.410 6.460 6.400 6.460 42,004 +0.16(+2.54%)
Mar 24, 2023 6.245 6.320 6.230 6.300 29,428 -0.16(-2.40%)
Mar 23, 2023 6.519 6.564 6.430 6.455 26,775 -0.04(-0.69%)
Mar 22, 2023 6.520 6.580 6.490 6.500 62,501 -0.02(-0.31%)
Mar 21, 2023 6.530 6.570 6.490 6.520 45,006 +0.19(+3.00%)
Mar 20, 2023 6.310 6.350 6.270 6.330 58,298 +0.08(+1.28%)
Mar 17, 2023 6.180 6.306 6.150 6.250 64,434 -0.02(-0.32%)
Mar 16, 2023 6.199 6.280 6.130 6.270 154,808 +0.08(+1.29%)
Mar 15, 2023 6.140 6.220 6.070 6.190 41,844 -0.16(-2.52%)
Mar 14, 2023 6.339 6.379 6.330 6.350 43,783 +0.02(+0.32%)
Mar 13, 2023 6.361 6.370 6.320 6.330 31,651 +0.03(+0.48%)
Mar 10, 2023 6.340 6.350 6.280 6.300 169,894 +0.09(+1.45%)
Mar 09, 2023 6.400 6.400 6.210 6.210 85,028 -0.15(-2.36%)
Mar 08, 2023 6.350 6.375 6.335 6.360 35,340 +0.01(+0.16%)
Mar 07, 2023 6.500 6.500 6.340 6.350 23,517 -0.21(-3.20%)
Mar 06, 2023 6.550 6.580 6.510 6.560 38,434 -0.02(-0.30%)
Mar 03, 2023 6.600 6.620 6.560 6.580 17,565 +0.00(+0.00%)
Mar 02, 2023 6.565 6.600 6.520 6.580 50,698 -0.06(-0.90%)
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.