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

Foraco International Marseille (TSX: FAR )

2.760 +0.020 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 2.250 2.300 2.240 2.250 22,200 +0.08(+3.69%)
Nov 27, 2009 2.060 2.170 2.050 2.170 19,800 +0.11(+5.34%)
Nov 26, 2009 2.060 2.060 2.060 2.060 1,000 +0.00(+0.00%)
Nov 25, 2009 2.030 2.060 2.030 2.060 15,400 +0.03(+1.48%)
Nov 24, 2009 2.000 2.030 2.000 2.030 4,700 +0.07(+3.57%)
Nov 23, 2009 2.020 2.030 1.960 1.960 4,800 -0.05(-2.49%)
Nov 20, 2009 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Nov 19, 2009 2.040 2.040 1.930 2.010 29,048 -0.03(-1.47%)
Nov 18, 2009 2.040 2.050 2.000 2.040 13,900 +0.00(+0.00%)
Nov 17, 2009 2.060 2.060 2.040 2.040 3,500 +0.04(+2.00%)
Nov 16, 2009 2.060 2.060 2.000 2.000 5,200 -0.06(-2.91%)
Nov 13, 2009 2.000 2.060 2.000 2.060 7,000 +0.06(+3.00%)
Nov 12, 2009 2.000 2.000 2.000 2.000 8,800 +0.02(+1.01%)
Nov 11, 2009 2.000 2.000 1.980 1.980 14,100 -0.01(-0.50%)
Nov 10, 2009 1.990 1.990 1.990 1.990 8,150 -0.01(-0.50%)
Nov 09, 2009 2.000 2.000 1.900 2.000 83,400 +0.00(+0.00%)
Nov 06, 2009 2.030 2.030 2.000 2.000 3,000 -0.06(-2.91%)
Nov 05, 2009 2.040 2.060 2.040 2.060 30,500 +0.01(+0.49%)
Nov 04, 2009 2.120 2.120 2.050 2.050 14,400 +0.07(+3.54%)
Nov 03, 2009 2.100 2.100 1.980 1.980 15,300 -0.12(-5.71%)
Nov 02, 2009 2.100 2.100 2.100 2.100 100,700 +0.10(+5.00%)
Oct 30, 2009 1.950 2.000 1.950 2.000 85,200 +0.14(+7.53%)
Oct 29, 2009 1.930 1.950 1.850 1.860 25,800 -0.04(-2.11%)
Oct 28, 2009 1.990 1.990 1.810 1.900 37,075 -0.09(-4.52%)
Oct 27, 2009 1.850 1.990 1.810 1.990 75,700 +0.09(+4.74%)
Oct 26, 2009 1.900 1.900 1.900 1.900 300 +0.00(+0.00%)
Oct 23, 2009 2.000 1.990 1.900 1.900 20,800 -0.09(-4.52%)
Oct 22, 2009 2.000 2.030 1.990 1.990 20,100 -0.01(-0.50%)
Oct 21, 2009 2.020 2.020 2.000 2.000 4,300 +0.03(+1.52%)
Oct 20, 2009 2.020 2.050 1.970 1.970 27,575 -0.03(-1.50%)
Oct 19, 2009 1.950 2.000 1.950 2.000 57,000 +0.05(+2.56%)
Oct 16, 2009 1.850 1.950 1.850 1.950 15,900 +0.06(+3.17%)
Oct 15, 2009 1.900 1.900 1.880 1.890 16,000 -0.01(-0.53%)
Oct 14, 2009 1.810 1.950 1.810 1.900 71,000 +0.15(+8.57%)
Oct 13, 2009 1.630 1.950 1.600 1.750 316,338 +0.15(+9.37%)
Oct 09, 2009 1.640 1.600 1.600 1.600 299,600 +0.00(+0.00%)
Oct 08, 2009 1.640 1.640 1.600 1.600 299,600 -0.03(-1.84%)
Oct 07, 2009 1.650 1.700 1.600 1.630 607,400 -0.01(-0.61%)
Oct 06, 2009 1.590 1.650 1.590 1.640 93,400 +0.09(+5.81%)
Oct 05, 2009 1.510 1.550 1.510 1.550 8,425 +0.05(+3.33%)
Oct 02, 2009 1.490 1.500 1.490 1.500 10,800 +0.02(+1.35%)
Oct 01, 2009 1.480 1.490 1.440 1.480 16,100 -0.02(-1.33%)
Sep 30, 2009 1.550 1.550 1.500 1.500 38,300 -0.02(-1.32%)
Sep 29, 2009 1.520 1.520 1.520 1.520 3,100 +0.00(+0.00%)
Sep 28, 2009 1.510 1.520 1.510 1.520 2,350 +0.01(+0.66%)
Sep 25, 2009 1.550 1.550 1.510 1.510 3,000 -0.05(-3.21%)
Sep 24, 2009 1.560 1.560 1.560 0 +0.00(+0.00%)
Sep 23, 2009 1.560 1.560 1.560 1.560 1,600 +0.05(+3.31%)
Sep 22, 2009 1.540 1.540 1.510 1.510 17,100 -0.03(-1.95%)
Sep 21, 2009 1.560 1.580 1.540 1.540 8,700 +0.04(+2.67%)
Sep 18, 2009 1.540 1.540 1.500 1.500 1,000 +0.00(+0.00%)
Sep 17, 2009 1.500 1.500 1.500 1.500 200 +0.05(+3.45%)
Sep 16, 2009 1.470 1.470 1.450 1.450 105,400 +0.00(+0.00%)
Sep 15, 2009 1.480 1.480 1.440 1.450 16,000 -0.03(-2.03%)
Sep 14, 2009 1.480 1.480 1.460 1.480 12,000 -0.01(-0.67%)
Sep 11, 2009 1.500 1.500 1.460 1.490 14,050 -0.01(-0.67%)
Sep 10, 2009 1.550 1.550 1.500 1.500 53,300 -0.04(-2.60%)
Sep 09, 2009 1.540 1.540 1.540 1.540 1,000 +0.04(+2.67%)
Sep 08, 2009 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 04, 2009 1.500 1.500 1.500 1.500 1,400 -0.02(-1.32%)
Sep 03, 2009 1.500 1.520 1.500 1.520 2,000 +0.07(+4.83%)
Sep 02, 2009 1.520 1.520 1.450 1.450 9,865 -0.07(-4.61%)
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.