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 )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 6, 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 (%)
Dec 31, 2007 3.250 3.250 3.250 3.250 800 +0.10(+3.17%)
Dec 28, 2007 3.150 3.150 3.150 3.150 500 +0.03(+0.96%)
Dec 27, 2007 3.150 3.150 3.100 3.120 12,300 +0.02(+0.65%)
Dec 26, 2007 3.120 3.120 3.100 3.100 4,150 +0.00(+0.00%)
Dec 24, 2007 3.120 3.120 3.100 3.100 4,150 -0.02(-0.64%)
Dec 21, 2007 3.150 3.150 3.120 3.120 1,400 -0.03(-0.95%)
Dec 20, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 19, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 18, 2007 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
Dec 17, 2007 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 14, 2007 3.150 3.150 3.150 3.150 1,000 -0.10(-3.08%)
Dec 13, 2007 3.250 3.250 3.250 3.250 1,800 -0.05(-1.52%)
Dec 12, 2007 3.300 3.300 3.300 3.300 1,000 +0.10(+3.12%)
Dec 11, 2007 3.100 3.200 3.100 3.200 302,400 +0.20(+6.67%)
Dec 10, 2007 3.000 3.000 3.000 3.000 10,000 -0.20(-6.25%)
Dec 07, 2007 3.200 3.200 3.200 3.200 700 +0.10(+3.23%)
Dec 06, 2007 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 05, 2007 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 04, 2007 3.050 3.100 3.050 3.100 49,200 +0.10(+3.33%)
Dec 03, 2007 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 30, 2007 2.900 3.150 2.900 3.000 181,500 +0.10(+3.45%)
Nov 29, 2007 3.000 3.000 2.900 2.900 13,600 +0.00(+0.00%)
Nov 28, 2007 3.000 3.000 2.900 2.900 7,100 -0.15(-4.92%)
Nov 27, 2007 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 26, 2007 3.000 3.050 3.000 3.050 10,000 +0.15(+5.17%)
Nov 23, 2007 2.950 3.000 2.900 2.900 6,000 -0.10(-3.33%)
Nov 21, 2007 3.000 3.000 3.000 3.000 4,000 -0.10(-3.23%)
Nov 20, 2007 3.150 3.150 3.000 3.100 14,600 -0.05(-1.59%)
Nov 19, 2007 3.140 3.150 3.140 3.150 2,600 +0.10(+3.28%)
Nov 16, 2007 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 15, 2007 3.100 3.150 3.050 3.050 517,400 -0.05(-1.61%)
Nov 14, 2007 3.100 3.100 3.100 3.100 3,000 +0.10(+3.33%)
Nov 13, 2007 3.050 3.050 2.820 3.000 20,065 -0.05(-1.64%)
Nov 12, 2007 3.050 3.050 3.050 3.050 1,000 -0.15(-4.69%)
Nov 09, 2007 3.200 3.200 3.000 3.200 11,786 +0.20(+6.67%)
Nov 08, 2007 2.950 3.000 2.800 3.000 6,000 -0.10(-3.23%)
Nov 07, 2007 2.950 3.100 2.950 3.100 9,077 +0.20(+6.90%)
Nov 06, 2007 3.010 3.010 2.900 2.900 5,375 -0.35(-10.77%)
Nov 05, 2007 3.250 3.250 3.250 3.250 1,400 +0.00(+0.00%)
Nov 02, 2007 3.200 3.250 3.000 3.250 7,600 +0.05(+1.56%)
Nov 01, 2007 3.200 3.200 3.200 3.200 4,500 -0.05(-1.54%)
Oct 31, 2007 3.250 3.250 3.100 3.250 4,200 -0.10(-2.99%)
Oct 30, 2007 3.400 3.400 3.350 3.350 360,200 -0.05(-1.47%)
Oct 29, 2007 3.400 3.400 3.400 3.400 1,500 +0.00(+0.00%)
Oct 26, 2007 3.400 3.400 3.400 3.400 800 +0.05(+1.49%)
Oct 25, 2007 3.350 3.400 3.300 3.350 361,400 -0.05(-1.47%)
Oct 24, 2007 3.410 3.410 3.400 3.400 2,940 -0.02(-0.58%)
Oct 23, 2007 3.500 3.500 3.420 3.420 5,100 -0.08(-2.29%)
Oct 19, 2007 3.300 3.500 3.300 3.500 14,367 +0.10(+2.94%)
Oct 18, 2007 3.350 3.450 3.350 3.400 316,175 +0.00(+0.00%)
Oct 17, 2007 3.400 3.400 3.400 3.400 6,200 +0.00(+0.00%)
Oct 16, 2007 3.400 3.440 3.400 3.400 11,000 +0.00(+0.00%)
Oct 15, 2007 3.250 3.400 3.250 3.400 185,000 +0.15(+4.62%)
Oct 12, 2007 3.350 3.350 3.250 3.250 310,200 +0.00(+0.00%)
Oct 11, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 10, 2007 3.250 3.250 3.150 3.250 96,900 +0.00(+0.00%)
Oct 09, 2007 3.250 3.250 3.250 3.250 8,400 +0.00(+0.00%)
Oct 08, 2007 3.200 3.250 3.200 3.250 5,900 +0.00(+0.00%)
Oct 05, 2007 3.200 3.250 3.200 3.250 5,900 +0.13(+4.17%)
Oct 04, 2007 3.120 3.120 3.120 3.120 1,100 -0.08(-2.50%)
Oct 03, 2007 3.100 3.250 3.100 3.200 29,100 +0.20(+6.67%)
Oct 02, 2007 3.020 3.020 3.000 3.000 10,000 -0.05(-1.64%)
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.