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 (%)
Dec 30, 2011 3.900 3.930 3.850 3.920 18,630 +0.02(+0.51%)
Dec 29, 2011 3.900 3.900 3.900 3.900 36,500 +0.08(+2.09%)
Dec 28, 2011 3.900 3.900 3.820 3.820 18,580 -0.08(-2.05%)
Dec 23, 2011 3.930 3.900 3.900 3.900 1,650 +0.10(+2.63%)
Dec 21, 2011 3.900 3.900 3.800 3.800 10,100 -0.02(-0.52%)
Dec 20, 2011 3.900 3.900 3.820 3.820 8,408 -0.13(-3.29%)
Dec 19, 2011 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Dec 16, 2011 3.980 3.980 3.940 3.950 3,500 +0.00(+0.00%)
Dec 15, 2011 3.950 3.950 3.950 3.950 10,100 +0.00(+0.00%)
Dec 14, 2011 3.950 4.000 3.950 3.950 7,215 +0.03(+0.77%)
Dec 13, 2011 3.950 4.000 3.830 3.920 12,120 +0.07(+1.82%)
Dec 12, 2011 4.100 4.100 3.850 3.850 46,100 -0.21(-5.17%)
Dec 09, 2011 3.990 4.060 3.840 4.060 49,837 +0.18(+4.64%)
Dec 08, 2011 3.800 4.080 3.800 3.880 91,376 -0.02(-0.51%)
Dec 07, 2011 3.880 3.910 3.880 3.900 73,300 +0.09(+2.36%)
Dec 06, 2011 3.900 3.900 3.810 3.810 10,500 -0.09(-2.31%)
Dec 05, 2011 3.900 3.900 3.820 3.900 13,650 +0.00(+0.00%)
Dec 02, 2011 3.890 3.900 3.890 3.900 4,370 +0.00(+0.00%)
Dec 01, 2011 3.890 3.900 3.890 3.900 12,000 +0.05(+1.30%)
Nov 30, 2011 3.890 3.900 3.850 3.850 20,391 +0.09(+2.39%)
Nov 29, 2011 3.800 3.800 3.560 3.760 19,600 -0.09(-2.34%)
Nov 28, 2011 3.850 3.860 3.850 3.850 11,500 +0.06(+1.58%)
Nov 25, 2011 3.790 3.790 3.790 3.790 1,000 -0.01(-0.26%)
Nov 24, 2011 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 23, 2011 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Nov 22, 2011 3.750 3.800 3.750 3.800 207,800 +0.05(+1.33%)
Nov 21, 2011 3.500 3.750 3.500 3.750 450 +0.03(+0.81%)
Nov 18, 2011 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Nov 17, 2011 3.800 3.800 3.720 3.720 52,225 -0.08(-2.11%)
Nov 16, 2011 3.800 3.800 3.800 3.800 5,400 +0.00(+0.00%)
Nov 15, 2011 3.750 4.000 3.750 3.800 280,700 +0.06(+1.60%)
Nov 14, 2011 3.740 3.740 3.740 3.740 2,000 -0.01(-0.27%)
Nov 11, 2011 3.750 3.750 3.750 3.750 8,300 +0.00(+0.00%)
Nov 10, 2011 3.750 3.750 3.750 3.750 1,550 +0.00(+0.00%)
Nov 09, 2011 3.630 3.750 3.630 3.750 10,350 +0.15(+4.17%)
Nov 08, 2011 3.600 3.600 3.600 3.600 3,500 +0.00(+0.00%)
Nov 07, 2011 3.600 3.600 3.600 3.600 7,770 +0.00(+0.00%)
Nov 04, 2011 3.510 3.600 3.510 3.600 4,000 +0.00(+0.00%)
Nov 03, 2011 3.460 3.600 3.460 3.600 18,100 +0.09(+2.56%)
Nov 02, 2011 3.550 3.590 3.510 3.510 16,050 +0.01(+0.29%)
Nov 01, 2011 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 31, 2011 3.550 3.550 3.500 3.500 1,700 +0.00(+0.00%)
Oct 28, 2011 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Oct 27, 2011 3.500 3.500 3.500 3.500 6,673 +0.00(+0.00%)
Oct 26, 2011 3.500 3.500 3.500 3.500 1,500 +0.02(+0.57%)
Oct 25, 2011 3.480 3.480 3.480 0 +0.00(+0.00%)
Oct 24, 2011 3.440 3.490 3.440 3.480 2,700 +0.04(+1.16%)
Oct 21, 2011 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 20, 2011 3.500 3.550 3.220 3.440 3,800 -0.06(-1.71%)
Oct 19, 2011 3.540 3.540 3.500 3.500 9,100 -0.04(-1.13%)
Oct 18, 2011 3.480 3.540 3.480 3.540 1,000 +0.24(+7.27%)
Oct 17, 2011 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 14, 2011 3.470 3.470 3.300 3.300 4,900 -0.17(-4.90%)
Oct 13, 2011 3.470 3.470 3.470 3.470 17,600 -0.01(-0.29%)
Oct 12, 2011 3.460 3.480 3.100 3.480 14,600 +0.07(+2.05%)
Oct 11, 2011 3.410 3.410 3.410 3.410 100 +0.02(+0.59%)
Oct 07, 2011 3.390 3.390 3.390 3.390 11,035 +0.00(+0.00%)
Oct 06, 2011 3.400 3.400 3.390 3.390 18,300 +0.02(+0.59%)
Oct 05, 2011 3.010 3.400 3.010 3.370 13,390 +0.37(+12.33%)
Oct 04, 2011 3.320 3.320 2.970 3.000 41,765 -0.40(-11.76%)
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.