Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

8.430 +0.125 (+1.51%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2024 7.574 7.760 7.450 7.520 18,872 -0.03(-0.40%)
Apr 30, 2024 7.500 7.550 7.490 7.550 50,369 +0.08(+1.07%)
Apr 29, 2024 7.310 7.487 7.310 7.470 55,846 +0.13(+1.81%)
Apr 26, 2024 7.350 7.379 7.300 7.338 74,966 -0.03(-0.44%)
Apr 25, 2024 7.345 7.380 7.320 7.370 53,011 -0.02(-0.27%)
Apr 24, 2024 7.390 7.500 7.357 7.390 27,676 -0.10(-1.34%)
Apr 23, 2024 7.460 7.490 7.410 7.490 46,226 +0.09(+1.22%)
Apr 22, 2024 7.300 7.439 7.275 7.400 165,686 +0.10(+1.37%)
Apr 19, 2024 7.190 7.300 7.170 7.300 43,640 +0.19(+2.67%)
Apr 18, 2024 7.106 7.210 7.106 7.110 76,867 -0.05(-0.70%)
Apr 17, 2024 7.110 7.160 7.080 7.160 74,383 +0.04(+0.56%)
Apr 16, 2024 7.070 7.160 7.045 7.120 76,138 +0.29(+4.25%)
Apr 15, 2024 6.840 6.860 6.750 6.830 88,569 +0.05(+0.74%)
Apr 12, 2024 6.780 6.838 6.740 6.780 38,651 -0.05(-0.73%)
Apr 11, 2024 6.780 6.850 6.772 6.830 42,238 +0.00(+0.07%)
Apr 10, 2024 6.788 6.859 6.756 6.825 14,009 -0.13(-1.94%)
Apr 09, 2024 6.919 6.960 6.860 6.960 16,785 -0.06(-0.85%)
Apr 08, 2024 6.940 7.049 6.920 7.020 57,753 +0.15(+2.18%)
Apr 05, 2024 6.820 6.870 6.760 6.870 138,103 +0.09(+1.33%)
Apr 04, 2024 6.840 6.900 6.770 6.780 618,764 +0.14(+2.11%)
Apr 03, 2024 6.635 6.679 6.633 6.640 16,373 +0.01(+0.15%)
Apr 02, 2024 6.620 6.633 6.570 6.630 137,640 -0.08(-1.17%)
Apr 01, 2024 6.730 6.740 6.650 6.708 41,293 -0.06(-0.91%)
Mar 28, 2024 6.758 6.770 6.700 6.770 22,091 +0.01(+0.15%)
Mar 27, 2024 6.670 6.765 6.650 6.760 50,034 +0.12(+1.75%)
Mar 26, 2024 6.660 6.710 6.640 6.644 56,314 +0.01(+0.21%)
Mar 25, 2024 6.660 6.665 6.596 6.630 38,402 -0.07(-1.04%)
Mar 22, 2024 6.670 6.720 6.663 6.700 27,376 +0.00(+0.00%)
Mar 21, 2024 6.705 6.730 6.660 6.700 27,614 -0.13(-1.87%)
Mar 20, 2024 6.730 6.830 6.710 6.828 15,827 -0.04(-0.62%)
Mar 19, 2024 6.790 6.870 6.760 6.870 42,962 +0.04(+0.57%)
Mar 18, 2024 6.790 6.845 6.790 6.831 37,140 +0.03(+0.46%)
Mar 15, 2024 6.850 6.856 6.790 6.800 13,403 -0.04(-0.58%)
Mar 14, 2024 6.840 6.840 6.800 6.840 31,399 -0.11(-1.58%)
Mar 13, 2024 6.870 6.995 6.860 6.950 23,179 -0.01(-0.09%)
Mar 12, 2024 6.946 6.960 6.930 6.956 18,874 +0.01(+0.09%)
Mar 11, 2024 6.940 6.960 6.890 6.950 19,842 -0.03(-0.43%)
Mar 08, 2024 7.080 7.130 6.980 6.980 13,698 -0.02(-0.36%)
Mar 07, 2024 6.971 7.020 6.960 7.005 16,060 +0.18(+2.71%)
Mar 06, 2024 6.800 6.859 6.780 6.820 25,482 -0.08(-1.16%)
Mar 05, 2024 6.890 6.950 6.830 6.900 27,093 +0.19(+2.83%)
Mar 04, 2024 6.710 6.809 6.680 6.710 63,018 -0.27(-3.87%)
Mar 01, 2024 6.950 7.008 6.950 6.980 21,705 +0.02(+0.29%)
Feb 29, 2024 7.020 7.070 6.960 6.960 22,388 -0.05(-0.71%)
Feb 28, 2024 7.010 7.061 7.010 7.010 14,628 -0.06(-0.85%)
Feb 27, 2024 7.030 7.110 7.030 7.070 29,980 +0.04(+0.57%)
Feb 26, 2024 7.050 7.098 6.991 7.030 28,098 +0.09(+1.30%)
Feb 23, 2024 6.940 7.010 6.892 6.940 15,840 -0.03(-0.43%)
Feb 22, 2024 6.955 6.980 6.920 6.970 27,422 -0.10(-1.41%)
Feb 21, 2024 7.040 7.150 7.020 7.070 22,262 +0.05(+0.71%)
Feb 20, 2024 7.080 7.080 6.980 7.020 39,190 -0.07(-0.99%)
Feb 16, 2024 7.090 7.100 7.051 7.090 28,840 -0.00(-0.01%)
Feb 15, 2024 7.040 7.100 7.020 7.091 32,198 +0.11(+1.59%)
Feb 14, 2024 6.950 6.990 6.950 6.980 28,828 +0.19(+2.80%)
Feb 13, 2024 6.900 6.940 6.750 6.790 32,755 -0.09(-1.31%)
Feb 12, 2024 7.000 7.000 6.860 6.880 70,373 +0.11(+1.62%)
Feb 09, 2024 6.800 6.810 6.720 6.770 20,077 -0.05(-0.73%)
Feb 08, 2024 6.805 6.820 6.760 6.820 66,885 -0.01(-0.15%)
Feb 07, 2024 6.860 6.860 6.780 6.830 35,835 -0.06(-0.87%)
Feb 06, 2024 6.830 6.890 6.820 6.890 37,869 +0.10(+1.47%)
Feb 05, 2024 6.810 6.870 6.760 6.790 43,059 -0.02(-0.31%)
Feb 02, 2024 6.820 6.870 6.780 6.811 21,760 -0.20(-2.84%)
Feb 01, 2024 6.980 7.040 6.970 7.010 16,939 +0.02(+0.29%)
Jan 31, 2024 7.055 7.055 6.983 6.990 12,377 -0.17(-2.37%)
Jan 30, 2024 7.130 7.240 7.118 7.160 15,180 -0.15(-2.05%)
Jan 29, 2024 7.210 7.310 7.210 7.310 30,862 +0.07(+0.94%)
Jan 26, 2024 7.250 7.270 7.240 7.242 24,047 +0.09(+1.22%)
Jan 25, 2024 7.360 7.360 7.115 7.155 12,035 +0.00(+0.07%)
Jan 24, 2024 7.225 7.225 7.150 7.150 18,983 +0.13(+1.85%)
Jan 23, 2024 6.950 7.080 6.950 7.020 55,796 -0.10(-1.40%)
Jan 22, 2024 7.150 7.165 7.090 7.120 24,375 -0.03(-0.42%)
Jan 19, 2024 7.090 7.180 7.060 7.150 21,975 +0.07(+0.93%)
Jan 18, 2024 7.048 7.100 7.030 7.084 31,856 +0.00(+0.06%)
Jan 17, 2024 7.091 7.100 7.060 7.080 31,300 -0.06(-0.84%)
Jan 16, 2024 7.290 7.290 7.120 7.140 41,194 -0.46(-6.05%)
Jan 12, 2024 7.700 7.700 7.560 7.600 40,943 -0.06(-0.78%)
Jan 11, 2024 7.665 7.680 7.615 7.660 8,870 -0.11(-1.42%)
Jan 10, 2024 7.774 7.890 7.760 7.770 8,066 +0.00(+0.00%)
Jan 09, 2024 7.730 7.792 7.690 7.770 17,554 -0.04(-0.51%)
Jan 08, 2024 7.755 7.820 7.740 7.810 30,240 -0.07(-0.86%)
Jan 05, 2024 7.930 7.958 7.850 7.878 36,858 -0.02(-0.28%)
Jan 04, 2024 7.900 7.910 7.890 7.900 14,517 +0.16(+2.07%)
Jan 03, 2024 7.720 7.758 7.720 7.740 11,904 -0.13(-1.65%)
Jan 02, 2024 7.790 7.912 7.790 7.870 12,391 +0.15(+1.88%)
Dec 29, 2023 7.734 7.770 7.700 7.725 23,533 -0.10(-1.21%)
Dec 28, 2023 7.835 7.835 7.800 7.820 6,433 -0.01(-0.13%)
Dec 27, 2023 7.805 7.900 7.805 7.830 8,986 -0.08(-1.01%)
Dec 26, 2023 7.840 7.910 7.838 7.910 9,037 +0.06(+0.76%)
Dec 22, 2023 7.840 7.875 7.810 7.850 19,132 +0.01(+0.13%)
Dec 21, 2023 7.795 7.840 7.774 7.840 13,384 +0.13(+1.75%)
Dec 20, 2023 7.780 7.780 7.705 7.705 13,233 +0.09(+1.25%)
Dec 19, 2023 7.585 7.610 7.560 7.610 49,953 +0.08(+1.06%)
Dec 18, 2023 7.690 7.690 7.520 7.530 11,361 -0.05(-0.66%)
Dec 15, 2023 7.580 7.675 7.565 7.580 19,877 -0.23(-2.94%)
Dec 14, 2023 7.815 7.835 7.760 7.810 19,574 +0.11(+1.43%)
Dec 13, 2023 7.580 7.700 7.558 7.700 29,596 +0.09(+1.18%)
Dec 12, 2023 7.580 7.655 7.580 7.610 37,879 +0.04(+0.59%)
Dec 11, 2023 7.520 7.570 7.520 7.565 15,158 -0.09(-1.24%)
Dec 08, 2023 7.620 7.686 7.620 7.660 10,884 +0.01(+0.13%)
Dec 07, 2023 7.640 7.710 7.620 7.650 27,932 -0.08(-1.03%)
Dec 06, 2023 7.730 7.755 7.715 7.730 25,095 +0.06(+0.78%)
Dec 05, 2023 7.720 7.800 7.650 7.670 61,339 -0.31(-3.88%)
Dec 04, 2023 7.940 8.010 7.850 7.980 11,119 +0.02(+0.25%)
Dec 01, 2023 7.896 7.960 7.872 7.960 15,872 +0.01(+0.13%)
Nov 30, 2023 7.910 7.970 7.900 7.950 14,307 +0.10(+1.27%)
Nov 29, 2023 7.850 7.875 7.830 7.850 13,765 +0.02(+0.28%)
Nov 28, 2023 7.785 7.850 7.770 7.828 18,484 +0.10(+1.27%)
Nov 27, 2023 7.660 7.740 7.660 7.730 9,818 +0.05(+0.65%)
Nov 24, 2023 7.590 7.680 7.590 7.680 23,405 +0.15(+1.99%)
Nov 22, 2023 7.550 7.560 7.520 7.530 27,001 -0.02(-0.26%)
Nov 21, 2023 7.510 7.570 7.510 7.550 28,532 +0.03(+0.40%)
Nov 20, 2023 7.515 7.560 7.490 7.520 21,393 +0.09(+1.21%)
Nov 17, 2023 7.460 7.460 7.430 7.430 23,246 +0.15(+2.13%)
Nov 16, 2023 7.305 7.314 7.255 7.275 20,882 -0.03(-0.48%)
Nov 15, 2023 7.300 7.360 7.250 7.310 19,915 +0.04(+0.55%)
Nov 14, 2023 7.225 7.320 7.180 7.270 35,315 +0.36(+5.21%)
Nov 13, 2023 6.880 6.934 6.830 6.910 52,410 +0.19(+2.83%)
Nov 10, 2023 6.645 6.720 6.611 6.720 50,374 -0.09(-1.32%)
Nov 09, 2023 6.770 6.814 6.740 6.810 22,132 -0.09(-1.30%)
Nov 08, 2023 6.880 6.910 6.840 6.900 37,565 +0.18(+2.68%)
Nov 07, 2023 6.635 6.720 6.635 6.720 31,431 -0.06(-0.88%)
Nov 06, 2023 6.795 6.805 6.750 6.780 42,751 -0.02(-0.29%)
Nov 03, 2023 6.840 6.850 6.730 6.800 59,259 -0.05(-0.73%)
Nov 02, 2023 6.855 6.880 6.758 6.850 32,947 +0.43(+6.70%)
Nov 01, 2023 6.370 6.420 6.338 6.420 57,993 +0.04(+0.63%)
Oct 31, 2023 6.365 6.402 6.330 6.380 116,888 -0.03(-0.44%)
Oct 30, 2023 6.385 6.420 6.360 6.409 49,865 +0.01(+0.13%)
Oct 27, 2023 6.730 6.730 6.360 6.400 39,479 -0.05(-0.85%)
Oct 26, 2023 6.500 6.500 6.426 6.455 51,162 -0.05(-0.84%)
Oct 25, 2023 6.550 6.600 6.510 6.510 57,533 -0.11(-1.66%)
Oct 24, 2023 6.644 6.660 6.615 6.620 69,182 -0.07(-1.05%)
Oct 23, 2023 6.700 6.740 6.680 6.690 63,158 +0.06(+0.90%)
Oct 20, 2023 6.650 6.685 6.630 6.630 49,659 +0.11(+1.69%)
Oct 19, 2023 6.545 6.600 6.520 6.520 44,610 +0.03(+0.46%)
Oct 18, 2023 6.505 6.530 6.484 6.490 26,251 -0.15(-2.26%)
Oct 17, 2023 6.650 6.676 6.608 6.640 69,418 -0.01(-0.15%)
Oct 16, 2023 6.522 6.650 6.515 6.650 21,669 -0.04(-0.60%)
Oct 13, 2023 6.750 6.750 6.650 6.690 30,633 -0.03(-0.44%)
Oct 12, 2023 6.800 6.810 6.720 6.720 69,210 -0.08(-1.18%)
Oct 11, 2023 6.750 6.863 6.750 6.800 30,883 -0.53(-7.23%)
Oct 10, 2023 7.340 7.360 7.320 7.330 49,440 -0.06(-0.81%)
Oct 09, 2023 7.320 7.390 7.320 7.390 9,103 -0.05(-0.67%)
Oct 06, 2023 7.390 7.490 7.390 7.440 37,839 +0.02(+0.32%)
Oct 05, 2023 7.394 7.420 7.365 7.416 72,586 +0.02(+0.22%)
Oct 04, 2023 7.320 7.430 7.270 7.400 23,086 -0.01(-0.13%)
Oct 03, 2023 7.380 7.440 7.380 7.410 19,922 -0.04(-0.60%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.