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 )

20.75 +0.64 (+3.18%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 8, 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 (%)
Apr 30, 2003 6.822 6.874 6.722 6.870 44,774 +0.18(+2.64%)
Apr 29, 2003 6.633 6.758 6.573 6.694 95,269 +0.02(+0.30%)
Apr 28, 2003 6.549 6.734 6.493 6.673 119,646 -0.25(-3.60%)
Apr 25, 2003 6.806 7.023 6.786 6.923 85,568 +0.06(+0.94%)
Apr 24, 2003 6.979 6.979 6.714 6.858 137,307 -0.35(-4.85%)
Apr 23, 2003 7.156 7.236 7.116 7.208 482,318 +0.03(+0.39%)
Apr 22, 2003 6.935 7.220 6.878 7.180 66,663 +0.22(+3.18%)
Apr 21, 2003 6.955 6.995 6.874 6.959 47,013 +0.04(+0.64%)
Apr 17, 2003 6.987 6.999 6.694 6.915 65,171 -0.13(-1.83%)
Apr 16, 2003 6.979 7.116 6.947 7.043 42,286 -0.06(-0.85%)
Apr 15, 2003 7.043 7.132 7.015 7.104 50,246 +0.10(+1.44%)
Apr 14, 2003 7.035 7.092 6.975 7.003 517,640 -0.01(-0.17%)
Apr 11, 2003 6.806 7.136 6.806 7.015 80,344 +0.25(+3.62%)
Apr 10, 2003 6.887 6.887 6.673 6.770 46,515 -0.26(-3.66%)
Apr 09, 2003 7.015 7.104 6.915 7.027 74,872 +0.29(+4.36%)
Apr 08, 2003 6.698 6.794 6.698 6.734 19,650 +0.04(+0.60%)
Apr 07, 2003 6.673 6.782 6.657 6.694 36,814 +0.06(+0.85%)
Apr 04, 2003 6.641 6.714 6.573 6.637 48,754 +0.12(+1.91%)
Apr 03, 2003 6.573 6.573 6.392 6.513 54,475 -0.28(-4.14%)
Apr 02, 2003 6.854 6.895 6.734 6.794 59,699 -0.12(-1.74%)
Apr 01, 2003 6.794 6.951 6.794 6.915 32,834 +0.05(+0.76%)
Mar 31, 2003 6.714 6.983 6.694 6.862 113,428 +0.27(+4.02%)
Mar 28, 2003 6.774 6.794 6.593 6.597 60,942 -0.36(-5.14%)
Mar 27, 2003 6.613 7.031 6.613 6.955 136,312 +0.33(+4.91%)
Mar 26, 2003 6.573 6.722 6.569 6.629 48,754 +0.15(+2.36%)
Mar 25, 2003 6.545 6.569 6.432 6.476 88,802 +0.15(+2.35%)
Mar 24, 2003 6.352 6.416 6.328 6.328 33,331 -0.02(-0.38%)
Mar 21, 2003 6.328 6.408 6.292 6.352 78,355 +0.03(+0.44%)
Mar 20, 2003 6.324 6.368 6.207 6.324 137,805 +0.18(+2.88%)
Mar 19, 2003 6.380 6.412 6.030 6.147 99,000 -0.09(-1.48%)
Mar 18, 2003 6.187 6.243 6.091 6.239 42,535 +0.21(+3.40%)
Mar 17, 2003 5.918 6.171 5.918 6.034 73,380 +0.20(+3.37%)
Mar 14, 2003 5.926 6.058 5.833 5.837 43,281 -0.12(-1.96%)
Mar 13, 2003 5.962 5.962 5.829 5.954 22,138 -0.05(-0.80%)
Mar 12, 2003 6.030 6.050 5.837 6.002 27,610 -0.17(-2.74%)
Mar 11, 2003 6.139 6.231 6.139 6.171 27,859 +0.02(+0.33%)
Mar 10, 2003 6.332 6.332 6.091 6.151 92,284 -0.26(-4.08%)
Mar 07, 2003 6.255 6.509 6.255 6.412 58,952 +0.34(+5.63%)
Mar 06, 2003 5.950 6.159 5.950 6.070 124,621 +0.04(+0.67%)
Mar 05, 2003 5.918 6.038 5.918 6.030 70,892 +0.28(+4.90%)
Mar 04, 2003 5.825 5.918 5.741 5.749 78,106 +0.05(+0.92%)
Mar 03, 2003 5.705 5.809 5.693 5.697 32,336 +0.00(+0.00%)
Feb 28, 2003 5.753 5.753 5.693 5.697 13,929 -0.08(-1.46%)
Feb 27, 2003 5.926 5.926 5.733 5.781 55,470 -0.18(-3.03%)
Feb 26, 2003 6.062 6.062 5.910 5.962 82,334 -0.11(-1.79%)
Feb 25, 2003 5.982 6.091 5.982 6.070 175,614 +0.37(+6.41%)
Feb 24, 2003 5.685 5.769 5.664 5.705 45,769 +0.04(+0.64%)
Feb 21, 2003 5.705 5.765 5.592 5.668 238,547 -0.04(-0.70%)
Feb 20, 2003 5.733 5.769 5.648 5.709 27,859 +0.04(+0.71%)
Feb 19, 2003 5.697 5.773 5.644 5.668 338,792 -0.07(-1.19%)
Feb 18, 2003 5.737 5.813 5.664 5.737 34,326 -0.07(-1.25%)
Feb 14, 2003 5.749 5.849 5.729 5.809 171,386 +0.12(+2.05%)
Feb 13, 2003 5.689 5.785 5.656 5.693 149,993 +0.04(+0.78%)
Feb 12, 2003 5.668 5.753 5.648 5.648 24,625 -0.11(-1.89%)
Feb 11, 2003 5.785 5.926 5.757 5.757 81,837 -0.25(-4.15%)
Feb 10, 2003 5.942 6.070 5.886 6.006 46,266 -0.06(-1.06%)
Feb 07, 2003 6.211 6.215 6.030 6.070 36,565 -0.18(-2.89%)
Feb 06, 2003 6.191 6.255 6.131 6.251 33,580 -0.02(-0.32%)
Feb 05, 2003 6.046 6.271 6.046 6.271 29,352 +0.19(+3.17%)
Feb 04, 2003 6.091 6.091 5.906 6.078 21,392 -0.19(-3.08%)
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.