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 )

21.97 +0.21 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2003 6.809 6.825 6.719 6.801 312,108 -0.08(-1.14%)
Jul 30, 2003 6.872 6.891 6.684 6.880 67,026 -0.05(-0.79%)
Jul 29, 2003 6.841 6.950 6.841 6.934 48,862 +0.06(+0.85%)
Jul 28, 2003 6.860 6.930 6.841 6.876 46,304 -0.02(-0.23%)
Jul 25, 2003 6.880 6.938 6.805 6.891 47,072 -0.03(-0.40%)
Jul 24, 2003 6.778 6.989 6.778 6.919 488,117 +0.25(+3.69%)
Jul 23, 2003 6.626 6.676 6.622 6.672 19,442 +0.04(+0.65%)
Jul 22, 2003 6.579 6.641 6.579 6.629 53,211 +0.10(+1.56%)
Jul 21, 2003 6.508 6.528 6.465 6.528 678,708 -0.07(-1.12%)
Jul 18, 2003 6.645 6.645 6.579 6.602 38,374 -0.11(-1.57%)
Jul 17, 2003 6.719 6.794 6.657 6.708 31,978 +0.00(+0.00%)
Jul 16, 2003 6.715 6.762 6.669 6.708 277,572 -0.05(-0.69%)
Jul 15, 2003 6.821 6.903 6.704 6.755 44,002 +0.01(+0.12%)
Jul 14, 2003 6.774 6.774 6.704 6.747 114,354 +0.10(+1.47%)
Jul 11, 2003 6.622 6.723 6.571 6.649 247,128 +0.05(+0.77%)
Jul 10, 2003 6.500 6.606 6.481 6.598 44,769 +0.11(+1.69%)
Jul 09, 2003 6.454 6.516 6.454 6.489 32,234 +0.04(+0.61%)
Jul 08, 2003 6.579 6.579 6.372 6.450 46,048 -0.15(-2.31%)
Jul 07, 2003 6.567 6.610 6.465 6.602 87,236 -0.03(-0.47%)
Jul 03, 2003 6.547 6.657 6.540 6.633 33,513 +0.07(+1.01%)
Jul 02, 2003 6.387 6.586 6.383 6.567 53,467 +0.16(+2.44%)
Jul 01, 2003 6.411 6.411 6.313 6.411 43,746 -0.02(-0.24%)
Jun 30, 2003 6.414 6.489 6.375 6.426 53,979 +0.17(+2.69%)
Jun 27, 2003 6.242 6.352 6.242 6.258 31,466 +0.02(+0.25%)
Jun 26, 2003 6.211 6.282 6.168 6.242 45,793 -0.14(-2.20%)
Jun 25, 2003 6.274 6.411 6.274 6.383 40,164 +0.13(+2.06%)
Jun 24, 2003 6.285 6.313 6.207 6.254 34,024 -0.13(-2.02%)
Jun 23, 2003 6.407 6.461 6.254 6.383 50,653 -0.23(-3.43%)
Jun 20, 2003 6.594 6.661 6.512 6.610 87,492 +0.28(+4.45%)
Jun 19, 2003 6.477 6.477 6.258 6.329 87,236 -0.17(-2.65%)
Jun 18, 2003 6.528 6.555 6.469 6.500 31,722 -0.02(-0.30%)
Jun 17, 2003 6.536 6.559 6.477 6.520 59,863 +0.04(+0.60%)
Jun 16, 2003 6.504 6.547 6.426 6.481 75,980 +0.23(+3.63%)
Jun 13, 2003 6.352 6.352 6.235 6.254 11,256 -0.01(-0.19%)
Jun 12, 2003 6.196 6.293 6.137 6.266 117,936 +0.07(+1.14%)
Jun 11, 2003 6.176 6.215 6.125 6.196 21,745 +0.01(+0.19%)
Jun 10, 2003 6.164 6.184 6.031 6.184 41,699 -0.02(-0.31%)
Jun 09, 2003 6.176 6.274 6.160 6.203 33,001 +0.03(+0.51%)
Jun 06, 2003 6.321 6.321 6.137 6.172 42,723 -0.22(-3.43%)
Jun 05, 2003 6.332 6.442 6.332 6.391 22,256 +0.02(+0.31%)
Jun 04, 2003 6.313 6.387 6.293 6.372 36,839 +0.00(+0.06%)
Jun 03, 2003 6.352 6.391 6.321 6.368 52,444 +0.07(+1.18%)
Jun 02, 2003 6.352 6.372 6.215 6.293 82,887 -0.02(-0.31%)
May 30, 2003 6.411 6.411 6.313 6.313 16,628 -0.09(-1.34%)
May 29, 2003 6.411 6.465 6.391 6.399 14,070 -0.00(-0.06%)
May 28, 2003 6.399 6.465 6.329 6.403 30,443 +0.14(+2.31%)
May 27, 2003 6.325 6.372 6.215 6.258 43,234 -0.07(-1.05%)
May 23, 2003 6.325 6.352 6.180 6.325 51,932 -0.07(-1.10%)
May 22, 2003 6.215 6.469 6.176 6.395 68,049 +0.16(+2.57%)
May 21, 2003 6.235 6.289 6.125 6.235 40,164 -0.04(-0.62%)
May 20, 2003 6.235 6.282 6.067 6.274 46,048 +0.00(+0.00%)
May 19, 2003 6.372 6.438 6.176 6.274 80,585 -0.09(-1.35%)
May 16, 2003 6.430 6.489 6.329 6.360 38,118 +0.02(+0.31%)
May 15, 2003 6.391 6.414 6.274 6.340 50,653 -0.13(-2.05%)
May 14, 2003 6.547 6.559 6.430 6.473 22,256 -0.15(-2.30%)
May 13, 2003 6.547 6.649 6.528 6.626 103,098 +0.14(+2.11%)
May 12, 2003 6.434 6.547 6.336 6.489 57,049 +0.04(+0.61%)
May 09, 2003 6.352 6.512 6.297 6.450 61,142 +0.24(+3.90%)
May 08, 2003 6.254 6.356 6.176 6.207 97,214 +0.17(+2.78%)
May 07, 2003 6.137 6.172 5.992 6.039 151,705 -0.58(-8.80%)
May 06, 2003 6.489 6.684 6.411 6.622 83,911 +0.13(+1.99%)
May 05, 2003 6.563 6.575 6.430 6.493 74,957 -0.11(-1.66%)
May 02, 2003 6.575 6.672 6.403 6.602 144,798 -0.03(-0.41%)
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.