Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Fresenius Medical Care Ag ADR (NY: FMS )

21.09 -0.24 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2004 8.522 8.592 8.464 8.538 419,211 +0.18(+2.20%)
Mar 30, 2004 8.342 8.397 8.280 8.354 54,256 -0.01(-0.09%)
Mar 29, 2004 8.315 8.393 8.284 8.362 78,314 +0.18(+2.20%)
Mar 26, 2004 8.205 8.280 8.116 8.182 79,338 +0.01(+0.10%)
Mar 25, 2004 8.104 8.186 8.014 8.174 419,979 +0.13(+1.65%)
Mar 24, 2004 8.061 8.159 8.033 8.041 119,262 -0.11(-1.34%)
Mar 23, 2004 8.100 8.201 8.096 8.151 112,352 +0.13(+1.56%)
Mar 22, 2004 7.893 8.026 7.854 8.026 378,007 +0.05(+0.64%)
Mar 19, 2004 8.080 8.080 7.975 7.975 102,371 -0.14(-1.69%)
Mar 18, 2004 8.135 8.162 8.049 8.112 85,992 -0.06(-0.76%)
Mar 17, 2004 8.108 8.217 8.045 8.174 99,556 +0.02(+0.19%)
Mar 16, 2004 8.092 8.244 8.057 8.159 217,283 +0.01(+0.14%)
Mar 15, 2004 8.205 8.233 8.108 8.147 69,356 -0.14(-1.65%)
Mar 12, 2004 8.166 8.315 8.108 8.284 336,290 -0.01(-0.11%)
Mar 11, 2004 8.287 8.522 8.244 8.293 359,580 -0.10(-1.24%)
Mar 10, 2004 8.432 8.452 8.350 8.397 129,244 -0.11(-1.33%)
Mar 09, 2004 8.561 8.592 8.467 8.510 349,855 -0.07(-0.86%)
Mar 08, 2004 8.627 8.713 8.569 8.584 78,570 -0.08(-0.90%)
Mar 05, 2004 8.565 8.725 8.557 8.663 159,187 +0.13(+1.46%)
Mar 04, 2004 8.436 8.553 8.420 8.538 84,968 -0.08(-0.91%)
Mar 03, 2004 8.498 8.635 8.471 8.616 78,826 +0.01(+0.14%)
Mar 02, 2004 8.706 8.780 8.588 8.604 198,345 -0.25(-2.82%)
Mar 01, 2004 8.842 8.897 8.752 8.854 81,385 +0.12(+1.39%)
Feb 27, 2004 8.823 8.831 8.725 8.733 399,761 -0.05(-0.58%)
Feb 26, 2004 8.702 8.791 8.647 8.784 190,923 -0.09(-0.97%)
Feb 25, 2004 9.014 9.014 8.694 8.870 276,403 -0.41(-4.46%)
Feb 24, 2004 9.077 9.335 9.061 9.284 127,964 +0.36(+4.07%)
Feb 23, 2004 8.952 9.022 8.877 8.920 124,125 +0.01(+0.13%)
Feb 20, 2004 9.006 9.022 8.831 8.909 56,048 -0.06(-0.65%)
Feb 19, 2004 9.092 9.124 8.952 8.967 236,990 -0.24(-2.63%)
Feb 18, 2004 9.221 9.241 9.159 9.210 156,628 -0.01(-0.08%)
Feb 17, 2004 9.104 9.288 9.100 9.217 85,480 +0.05(+0.60%)
Feb 13, 2004 9.292 9.292 9.096 9.163 48,626 -0.12(-1.30%)
Feb 12, 2004 9.186 9.296 9.131 9.284 129,500 +0.02(+0.21%)
Feb 11, 2004 9.057 9.339 9.057 9.264 191,434 +0.16(+1.76%)
Feb 10, 2004 9.096 9.163 9.061 9.104 48,626 +0.08(+0.87%)
Feb 09, 2004 9.038 9.124 8.991 9.026 48,114 +0.00(+0.00%)
Feb 06, 2004 8.932 9.104 8.932 9.026 46,323 +0.43(+4.95%)
Feb 05, 2004 8.604 8.659 8.557 8.600 50,418 -0.23(-2.57%)
Feb 04, 2004 8.791 8.889 8.702 8.827 61,934 -0.06(-0.66%)
Feb 03, 2004 8.866 8.889 8.795 8.885 89,575 +0.04(+0.40%)
Feb 02, 2004 8.702 8.881 8.702 8.850 58,863 +0.24(+2.77%)
Jan 30, 2004 8.596 8.623 8.502 8.612 376,215 -0.26(-2.91%)
Jan 29, 2004 8.932 8.936 8.764 8.870 241,341 -0.07(-0.83%)
Jan 28, 2004 9.006 9.010 8.928 8.944 298,925 -0.11(-1.17%)
Jan 27, 2004 8.971 9.085 8.944 9.049 82,921 -0.08(-0.86%)
Jan 26, 2004 9.116 9.167 9.065 9.128 58,863 -0.03(-0.34%)
Jan 23, 2004 9.264 9.268 9.159 9.159 99,044 -0.20(-2.17%)
Jan 22, 2004 9.319 9.378 9.311 9.362 61,167 +0.04(+0.46%)
Jan 21, 2004 9.288 9.331 9.233 9.319 339,873 +0.23(+2.58%)
Jan 20, 2004 9.128 9.182 9.065 9.085 191,434 -0.00(-0.04%)
Jan 16, 2004 8.967 9.116 8.967 9.088 147,926 +0.28(+3.15%)
Jan 15, 2004 8.917 8.917 8.729 8.811 594,011 -0.32(-3.47%)
Jan 14, 2004 9.143 9.151 9.045 9.128 226,753 -0.04(-0.43%)
Jan 13, 2004 9.182 9.225 9.092 9.167 175,567 -0.05(-0.59%)
Jan 12, 2004 9.339 9.339 9.120 9.221 346,016 -0.11(-1.21%)
Jan 09, 2004 9.346 9.370 9.272 9.335 212,165 -0.00(-0.04%)
Jan 08, 2004 9.319 9.370 9.292 9.339 160,467 +0.02(+0.21%)
Jan 07, 2004 9.385 9.385 9.280 9.319 325,797 -0.29(-3.01%)
Jan 06, 2004 9.561 9.632 9.503 9.608 89,575 +0.23(+2.46%)
Jan 05, 2004 9.358 9.475 9.260 9.378 263,351 +0.02(+0.21%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.