Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

8.210 -0.074 (-0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 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 19, 2024 8.210 8.240 8.170 8.210 37,448 -0.07(-0.89%)
Jul 18, 2024 8.370 8.380 8.240 8.284 58,669 +0.00(+0.05%)
Jul 17, 2024 8.260 8.330 8.170 8.280 33,175 +0.15(+1.85%)
Jul 16, 2024 7.930 8.130 7.930 8.130 129,666 +0.15(+1.88%)
Jul 15, 2024 7.980 8.009 7.878 7.980 26,806 -0.15(-1.85%)
Jul 12, 2024 8.055 8.130 8.055 8.130 63,878 +0.06(+0.74%)
Jul 11, 2024 8.030 8.070 7.970 8.070 63,022 +0.09(+1.13%)
Jul 10, 2024 7.900 7.988 7.870 7.980 101,392 +0.07(+0.88%)
Jul 09, 2024 7.880 7.910 7.775 7.910 103,275 +0.00(+0.00%)
Jul 08, 2024 7.933 8.020 7.910 7.910 120,937 -0.06(-0.75%)
Jul 05, 2024 8.010 8.010 7.895 7.970 77,974 +0.16(+2.06%)
Jul 03, 2024 7.700 7.820 7.700 7.809 64,832 +0.09(+1.22%)
Jul 02, 2024 7.591 7.722 7.591 7.715 53,754 +0.01(+0.19%)
Jul 01, 2024 7.650 7.712 7.610 7.700 147,570 +0.18(+2.39%)
Jun 28, 2024 7.457 7.520 7.430 7.520 192,962 +0.07(+0.94%)
Jun 27, 2024 7.440 7.520 7.440 7.450 35,035 +0.01(+0.13%)
Jun 26, 2024 7.530 7.530 7.441 7.441 44,836 -0.11(-1.48%)
Jun 25, 2024 7.600 7.684 7.510 7.553 438,140 -0.12(-1.53%)
Jun 24, 2024 7.670 7.710 7.580 7.670 180,128 +0.10(+1.32%)
Jun 21, 2024 7.599 7.648 7.432 7.570 82,349 -0.04(-0.53%)
Jun 20, 2024 7.490 7.720 7.490 7.610 58,196 -0.07(-0.92%)
Jun 18, 2024 7.800 7.820 7.670 7.681 211,726 -0.27(-3.39%)
Jun 17, 2024 7.860 8.000 7.860 7.950 28,783 -0.01(-0.13%)
Jun 14, 2024 7.900 7.970 7.856 7.960 50,178 -0.16(-1.91%)
Jun 13, 2024 8.235 8.350 8.060 8.115 66,640 -0.07(-0.84%)
Jun 12, 2024 8.170 8.240 8.170 8.184 11,749 +0.20(+2.56%)
Jun 11, 2024 8.082 8.082 7.920 7.980 34,367 -0.27(-3.25%)
Jun 10, 2024 8.100 8.290 8.100 8.248 18,490 -0.18(-2.16%)
Jun 07, 2024 8.250 8.430 8.180 8.430 50,077 +0.12(+1.51%)
Jun 06, 2024 8.345 8.440 8.268 8.305 17,785 +0.19(+2.34%)
Jun 05, 2024 8.090 8.160 8.075 8.116 30,983 +0.13(+1.57%)
Jun 04, 2024 7.966 8.000 7.950 7.990 13,475 +0.04(+0.47%)
Jun 03, 2024 7.952 7.970 7.930 7.952 10,744 -0.00(-0.03%)
May 31, 2024 7.860 8.000 7.860 7.955 32,864 +0.08(+1.07%)
May 30, 2024 7.890 7.900 7.840 7.870 21,931 +0.01(+0.19%)
May 29, 2024 7.840 7.890 7.804 7.855 27,093 -0.11(-1.44%)
May 28, 2024 7.930 7.980 7.930 7.970 28,579 +0.12(+1.53%)
May 24, 2024 7.860 7.880 7.830 7.850 17,060 +0.20(+2.57%)
May 23, 2024 7.550 7.705 7.550 7.653 14,808 +0.16(+2.18%)
May 22, 2024 7.515 7.690 7.482 7.490 15,506 -0.03(-0.40%)
May 21, 2024 7.500 7.520 7.490 7.520 24,344 -0.05(-0.66%)
May 20, 2024 7.585 7.718 7.550 7.570 11,559 -0.05(-0.66%)
May 17, 2024 7.600 7.730 7.520 7.620 68,102 -0.17(-2.18%)
May 16, 2024 7.805 7.870 7.750 7.790 16,930 -0.06(-0.76%)
May 15, 2024 7.810 7.940 7.810 7.850 11,215 +0.04(+0.58%)
May 14, 2024 7.775 7.810 7.770 7.805 18,001 +0.06(+0.84%)
May 13, 2024 7.785 7.812 7.740 7.740 19,044 -0.06(-0.79%)
May 10, 2024 7.680 7.860 7.680 7.802 14,323 +0.17(+2.25%)
May 09, 2024 7.640 7.660 7.593 7.630 34,757 -0.02(-0.26%)
May 08, 2024 7.550 7.760 7.550 7.650 28,446 -0.15(-1.92%)
May 07, 2024 7.560 7.865 7.500 7.800 88,228 +0.21(+2.77%)
May 06, 2024 7.560 7.590 7.550 7.590 29,067 -0.14(-1.81%)
May 03, 2024 7.575 7.730 7.570 7.730 35,418 +0.13(+1.71%)
May 02, 2024 7.580 7.730 7.540 7.600 57,658 +0.08(+1.06%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.