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 )

2.460 -0.080 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 29, 2008 3.310 3.850 3.310 3.700 44,303 +0.44(+13.50%)
Feb 28, 2008 3.280 3.290 3.240 3.260 23,933 +0.06(+1.87%)
Feb 27, 2008 3.200 3.200 3.200 3.200 2,900 -0.05(-1.54%)
Feb 26, 2008 3.250 3.250 3.250 3.250 1,800 +0.05(+1.56%)
Feb 25, 2008 3.200 3.200 3.200 3.200 14,400 +0.00(+0.00%)
Feb 22, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 21, 2008 3.200 3.200 3.200 3.200 1,200 +0.05(+1.59%)
Feb 20, 2008 3.160 3.160 3.150 3.150 3,600 -0.05(-1.56%)
Feb 19, 2008 3.200 3.200 3.200 3.200 200 +0.01(+0.31%)
Feb 18, 2008 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Feb 15, 2008 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Feb 14, 2008 3.200 3.200 3.190 3.190 5,300 -0.01(-0.31%)
Feb 13, 2008 3.250 3.250 3.200 3.200 73,913 +0.00(+0.00%)
Feb 12, 2008 3.190 3.200 3.190 3.200 30,300 +0.20(+6.67%)
Feb 11, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 08, 2008 3.000 3.000 3.000 3.000 20,000 +0.20(+7.14%)
Feb 07, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 06, 2008 2.850 2.850 2.800 2.800 2,000 -0.30(-9.68%)
Feb 05, 2008 3.110 3.110 3.100 3.100 1,500 +0.00(+0.00%)
Feb 04, 2008 3.110 3.110 3.100 3.100 1,500 +0.00(+0.00%)
Feb 01, 2008 3.110 3.110 3.100 3.100 1,500 -0.15(-4.62%)
Jan 31, 2008 3.140 3.250 3.140 3.250 24,400 +0.16(+5.18%)
Jan 30, 2008 3.090 3.090 3.090 3.090 3,400 -0.05(-1.59%)
Jan 29, 2008 2.800 3.140 2.800 3.140 207,900 +0.00(+0.00%)
Jan 28, 2008 2.800 3.140 2.800 3.140 207,900 +0.34(+12.14%)
Jan 25, 2008 3.130 3.130 2.800 2.800 18,200 -0.35(-11.11%)
Jan 24, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jan 23, 2008 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jan 22, 2008 3.150 3.150 3.140 3.150 8,350 +0.24(+8.25%)
Jan 21, 2008 3.150 3.150 2.910 2.910 15,000 -0.34(-10.46%)
Jan 18, 2008 3.250 3.250 3.200 3.250 54,000 +0.00(+0.00%)
Jan 17, 2008 3.250 3.250 3.250 3.250 10,000 +0.00(+0.00%)
Jan 16, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 15, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 14, 2008 3.120 3.250 3.120 3.250 31,800 +0.13(+4.17%)
Jan 11, 2008 3.150 3.150 3.120 3.120 8,200 -0.08(-2.50%)
Jan 10, 2008 3.200 3.200 3.200 3.200 81,800 +0.05(+1.59%)
Jan 09, 2008 3.150 3.150 3.150 3.150 5,000 +0.00(+0.00%)
Jan 08, 2008 3.150 3.150 3.150 3.150 5,800 -0.04(-1.25%)
Jan 07, 2008 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Jan 04, 2008 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Jan 03, 2008 3.190 3.190 3.190 3.190 800 -0.06(-1.85%)
Jan 02, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 01, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
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%)
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.