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 )

2.660 -0.050 (-1.85%)
Streaming Delayed Price Updated: 12:59 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 (%)
Nov 30, 2012 2.270 2.290 2.030 2.130 462,958 -0.11(-4.91%)
Nov 29, 2012 2.200 2.250 2.200 2.240 12,300 +0.04(+1.82%)
Nov 28, 2012 2.210 2.210 2.200 2.200 21,100 +0.00(+0.00%)
Nov 27, 2012 2.260 2.270 2.200 2.200 32,800 -0.06(-2.65%)
Nov 26, 2012 2.250 2.280 2.220 2.260 26,825 -0.02(-0.88%)
Nov 24, 2012 2.370 2.370 2.250 2.280 43,850 +0.00(+0.00%)
Nov 23, 2012 2.370 2.370 2.250 2.280 43,850 -0.05(-2.15%)
Nov 22, 2012 2.350 2.370 2.330 2.330 19,400 +0.03(+1.30%)
Nov 21, 2012 2.400 2.400 2.280 2.300 22,700 -0.09(-3.77%)
Nov 20, 2012 2.430 2.440 2.390 2.390 29,330 -0.01(-0.42%)
Nov 19, 2012 2.470 2.470 2.290 2.400 50,425 -0.07(-2.83%)
Nov 16, 2012 2.360 2.470 2.360 2.470 24,400 +0.00(+0.00%)
Nov 15, 2012 2.570 2.590 2.470 2.470 19,928 -0.10(-3.89%)
Nov 14, 2012 2.550 2.590 2.500 2.570 22,896 -0.08(-3.02%)
Nov 13, 2012 2.630 2.690 2.270 2.650 48,235 -0.09(-3.28%)
Nov 12, 2012 2.800 2.800 2.700 2.740 16,500 -0.05(-1.79%)
Nov 09, 2012 2.830 2.830 2.750 2.790 16,900 -0.10(-3.46%)
Nov 08, 2012 2.940 2.940 2.780 2.890 17,600 -0.01(-0.34%)
Nov 07, 2012 2.970 2.970 2.900 2.900 16,400 -0.09(-3.01%)
Nov 06, 2012 3.090 3.100 2.850 2.990 56,092 -0.11(-3.55%)
Nov 05, 2012 3.030 3.100 3.030 3.100 19,800 +0.05(+1.64%)
Nov 02, 2012 3.100 3.100 3.050 3.050 10,000 -0.04(-1.29%)
Nov 01, 2012 3.060 3.090 3.060 3.090 6,700 +0.05(+1.64%)
Oct 31, 2012 3.090 3.100 3.040 3.040 41,800 -0.04(-1.30%)
Oct 30, 2012 3.030 3.090 3.030 3.080 12,900 +0.08(+2.67%)
Oct 29, 2012 3.000 3.000 3.000 3.000 3,100 -0.13(-4.15%)
Oct 26, 2012 3.130 3.160 3.100 3.130 19,600 +0.00(+0.00%)
Oct 25, 2012 3.040 3.130 3.040 3.130 13,200 +0.05(+1.62%)
Oct 24, 2012 3.170 3.180 3.070 3.080 65,600 -0.06(-1.91%)
Oct 23, 2012 3.170 3.170 3.100 3.140 39,800 -0.06(-1.88%)
Oct 19, 2012 3.220 3.240 3.200 3.200 12,430 -0.02(-0.62%)
Oct 18, 2012 3.130 3.240 3.130 3.220 10,160 +0.07(+2.22%)
Oct 17, 2012 3.040 3.150 3.040 3.150 36,998 +0.11(+3.62%)
Oct 16, 2012 2.960 3.050 2.960 3.040 632,100 +0.09(+3.05%)
Oct 15, 2012 2.990 3.030 2.950 2.950 25,575 -0.07(-2.32%)
Oct 12, 2012 3.000 3.060 2.960 3.020 13,630 -0.01(-0.33%)
Oct 11, 2012 3.070 3.200 2.940 3.030 58,000 -0.05(-1.62%)
Oct 10, 2012 3.070 3.080 3.000 3.080 21,464 +0.08(+2.67%)
Oct 09, 2012 3.100 3.100 3.000 3.000 245,385 -0.15(-4.76%)
Oct 05, 2012 3.150 3.150 3.150 0 -0.10(-3.08%)
Oct 04, 2012 3.270 3.300 3.200 3.250 36,345 +0.02(+0.62%)
Oct 03, 2012 3.220 3.280 3.200 3.230 30,400 -0.02(-0.62%)
Oct 02, 2012 3.300 3.300 3.220 3.250 13,445 +0.02(+0.62%)
Oct 01, 2012 3.300 3.300 3.180 3.230 30,995 -0.05(-1.52%)
Sep 28, 2012 3.300 3.320 3.270 3.280 38,539 -0.02(-0.61%)
Sep 27, 2012 3.200 3.350 3.200 3.300 53,800 +0.05(+1.54%)
Sep 26, 2012 3.330 3.350 3.100 3.250 61,100 -0.15(-4.41%)
Sep 25, 2012 3.380 3.400 3.300 3.400 42,425 +0.02(+0.59%)
Sep 24, 2012 3.470 3.500 3.370 3.380 73,350 -0.05(-1.46%)
Sep 21, 2012 3.380 3.430 3.220 3.430 28,700 +0.04(+1.18%)
Sep 20, 2012 3.420 3.420 3.380 3.390 28,300 -0.01(-0.29%)
Sep 19, 2012 3.510 3.510 3.400 3.400 20,111 -0.13(-3.68%)
Sep 18, 2012 3.470 3.600 3.460 3.530 33,932 +0.09(+2.62%)
Sep 17, 2012 3.480 3.480 3.320 3.440 20,200 -0.01(-0.29%)
Sep 14, 2012 3.200 3.450 3.200 3.450 16,241 +0.11(+3.29%)
Sep 13, 2012 3.200 3.340 3.160 3.340 37,300 +0.09(+2.77%)
Sep 12, 2012 3.100 3.250 3.100 3.250 13,800 +0.09(+2.85%)
Sep 11, 2012 3.100 3.190 3.100 3.160 11,300 +0.12(+3.95%)
Sep 10, 2012 3.250 3.350 3.010 3.040 37,515 -0.21(-6.46%)
Sep 07, 2012 3.190 3.310 3.080 3.250 65,968 +0.18(+5.86%)
Sep 06, 2012 3.100 3.120 2.990 3.070 48,460 +0.08(+2.68%)
Sep 05, 2012 3.120 3.120 2.990 2.990 15,700 -0.03(-0.99%)
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.