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 )

2.670 -0.040 (-1.48%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2009 0.9800 0.9800 0.9800 0.9800 1,500 +0.00(+0.00%)
Apr 29, 2009 0.9800 0.9800 0.9800 0.9800 1,500 +0.02(+2.08%)
Apr 28, 2009 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 27, 2009 1.010 1.010 0.9600 0.9600 13,934 +0.00(+0.00%)
Apr 22, 2009 1.010 1.010 0.9600 0.9600 13,934 +0.08(+9.09%)
Apr 14, 2009 0.8800 0.8800 0.8800 0.8800 0 +0.09(+11.39%)
Apr 06, 2009 0.7900 0.7900 0.7900 0 +0.08(+11.27%)
Apr 01, 2009 1.020 1.020 0.7100 0.7100 2,034 -0.31(-30.39%)
Mar 31, 2009 1.020 1.020 1.020 1.020 4,368 +0.08(+8.51%)
Mar 27, 2009 0.9400 0.9400 0.9400 0.9400 2,600 +0.00(+0.00%)
Mar 26, 2009 1.040 1.050 0.9400 0.9400 7,268 -0.11(-10.48%)
Mar 25, 2009 1.050 1.090 1.050 1.050 3,868 -0.04(-3.67%)
Mar 24, 2009 1.050 1.090 1.050 1.090 4,008 +0.04(+3.81%)
Mar 23, 2009 1.150 1.100 1.050 1.050 10,618 +0.10(+10.53%)
Mar 20, 2009 0.9500 0.9500 0.8600 0.9500 304,868 +0.09(+10.47%)
Mar 18, 2009 0.8600 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Mar 16, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 13, 2009 0.9300 0.9300 0.8500 0.8500 16,868 -0.10(-10.53%)
Mar 12, 2009 0.9300 0.9500 0.9300 0.9500 10,268 +0.02(+2.15%)
Mar 11, 2009 0.9300 0.9300 0.9300 0.9300 3,868 +0.00(+0.00%)
Mar 10, 2009 0.9300 0.9300 0.9300 0.9300 4,368 -0.02(-2.11%)
Mar 09, 2009 0.9900 0.9900 0.7600 0.9500 314,768 -0.04(-4.04%)
Mar 06, 2009 0.9900 0.9900 0.9900 0.9900 4,578 +0.00(+0.00%)
Mar 05, 2009 1.000 1.000 0.9900 0.9900 4,868 -0.01(-1.00%)
Mar 04, 2009 1.000 1.000 1.000 1.000 8,868 +0.03(+3.09%)
Mar 02, 2009 0.9700 0.9700 0.9700 0.9700 3,500 +0.00(+0.00%)
Feb 27, 2009 0.7700 0.9700 0.7700 0.9700 5,868 +0.20(+25.97%)
Feb 26, 2009 0.9900 0.9900 0.7700 0.7700 8,868 -0.22(-22.22%)
Feb 25, 2009 0.9900 0.9900 0.9900 0.9900 8,268 +0.00(+0.00%)
Feb 24, 2009 0.9900 0.9900 0.9900 0.9900 3,868 +0.00(+0.00%)
Feb 23, 2009 0.9900 0.9900 0.9900 0.9900 3,868 -0.01(-1.00%)
Feb 20, 2009 0.9800 1.000 0.9800 1.000 9,868 +0.00(+0.00%)
Feb 19, 2009 1.000 1.000 1.000 1.000 9,868 +0.04(+4.17%)
Feb 18, 2009 0.9600 0.9600 0.9600 0.9600 3,500 +0.00(+0.00%)
Feb 17, 2009 0.9600 0.9800 0.9600 0.9600 15,768 -0.09(-8.57%)
Feb 13, 2009 1.100 1.100 1.040 1.050 5,168 -0.05(-4.55%)
Feb 12, 2009 1.100 1.100 0.8600 1.100 18,768 +0.00(+0.00%)
Feb 11, 2009 1.090 1.100 1.090 1.100 4,700 +0.01(+0.92%)
Feb 10, 2009 1.010 1.090 0.8600 1.090 2,225 -0.10(-8.40%)
Feb 09, 2009 1.190 1.190 1.190 1.190 384 -0.05(-4.03%)
Feb 06, 2009 1.240 1.240 0 +0.00(+0.00%)
Feb 05, 2009 1.240 1.240 1.240 1.240 200 +0.24(+24.00%)
Feb 04, 2009 1.110 1.110 1.000 1.000 7,200 -0.10(-9.09%)
Feb 03, 2009 1.090 1.100 1.090 1.100 3,600 -0.07(-5.98%)
Feb 02, 2009 1.160 1.170 1.160 1.170 2,100 +0.01(+0.86%)
Jan 30, 2009 1.160 1.160 1.160 1.160 1,000 -0.03(-2.52%)
Jan 29, 2009 1.200 1.200 1.100 1.190 4,300 -0.11(-8.46%)
Jan 28, 2009 1.000 1.300 1.000 1.300 7,300 +0.45(+52.94%)
Jan 27, 2009 0.8500 0.8500 0.8500 0.8500 1,000 +0.10(+13.33%)
Jan 26, 2009 0.7200 0.7500 0.7200 0.7500 6,830 +0.03(+4.17%)
Jan 23, 2009 0.7000 0.7200 0.7000 0.7200 2,000 +0.11(+18.03%)
Jan 22, 2009 0.6500 0.6500 0.6100 0.6100 6,804 -0.09(-12.86%)
Jan 21, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Jan 20, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Jan 19, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Jan 16, 2009 0.7000 0.7000 0.7000 0.7000 3,500 +0.00(+0.00%)
Jan 15, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Jan 14, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.69%)
Jan 13, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 12, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 09, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 08, 2009 0.6500 0.6500 0.6500 0.6500 10,000 +0.10(+18.18%)
Jan 07, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Jan 06, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Jan 05, 2009 0.5400 0.5500 0.5400 0.5500 11,746 +0.10(+22.22%)
Jan 02, 2009 0.4500 0.4500 0.4500 0.4500 2,000 -0.05(-10.00%)
Dec 31, 2008 0.5000 0.5000 0.5000 0.5000 11,200 +0.05(+11.11%)
Dec 30, 2008 0.4000 0.4500 0.4000 0.4500 28,000 +0.05(+12.50%)
Dec 29, 2008 0.4000 0.4000 0.4000 0.4000 39,000 +0.04(+11.11%)
Dec 24, 2008 0.4200 0.4200 0.3600 0.3600 51,500 -0.04(-10.00%)
Dec 23, 2008 0.4000 0.4000 0.4000 0.4000 50,400 +0.00(+0.00%)
Dec 22, 2008 0.4000 0.4000 0.4000 0.4000 42,500 +0.04(+11.11%)
Dec 19, 2008 0.3600 0.3600 300 +0.00(+0.00%)
Dec 18, 2008 0.4200 0.4200 0.3600 0.3600 61,100 -0.09(-20.00%)
Dec 17, 2008 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Dec 16, 2008 0.4500 0.4500 0.4500 0.4500 13,000 +0.00(+0.00%)
Dec 15, 2008 0.5500 0.5500 0.4500 0.4500 137,100 -0.07(-13.46%)
Dec 12, 2008 0.7000 0.7500 0.5000 0.5200 16,700 -0.18(-25.71%)
Dec 11, 2008 0.7000 0.7000 0.7000 0.7000 500 -0.01(-1.41%)
Dec 10, 2008 0.7100 0.7100 0 +0.00(+0.00%)
Dec 09, 2008 0.7100 0.7100 0 +0.00(+0.00%)
Dec 08, 2008 0.8000 0.8000 0.7100 0.7100 6,500 -0.09(-11.25%)
Dec 05, 2008 0.8000 0.8100 0.8000 0.8000 3,500 -0.19(-19.19%)
Dec 04, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 03, 2008 0.9900 0.9900 0 +0.00(+0.00%)
Dec 02, 2008 0.9900 0.9900 0 +0.00(+0.00%)
Dec 01, 2008 0.9900 0.9900 0 +0.00(+0.00%)
Nov 28, 2008 0.9900 0.9900 0.9900 0.9900 218 -0.01(-1.00%)
Nov 27, 2008 0.9400 1.000 0.8600 1.000 11,300 +0.26(+35.14%)
Nov 26, 2008 0.5000 0.7400 0.5000 0.7400 13,568 +0.28(+60.87%)
Nov 25, 2008 0.4600 0.4600 0.4600 0.4600 1,000 +0.09(+24.32%)
Nov 24, 2008 0.5000 0.5000 0.3700 0.3700 5,500 -0.18(-32.73%)
Nov 21, 2008 0.5500 0.5500 0.5500 0.5500 800 +0.00(+0.00%)
Nov 20, 2008 0.5500 0.5500 0.5500 0.5500 1,500 -0.02(-3.51%)
Nov 19, 2008 0.5700 0.5700 0.5700 0.5700 3,500 +0.00(+0.00%)
Nov 18, 2008 0.6300 0.6300 0.5700 0.5700 1,000 -0.06(-9.52%)
Nov 17, 2008 0.6300 0.6300 0 +0.00(+0.00%)
Nov 14, 2008 0.7800 0.8500 0.6300 0.6300 24,145 -0.15(-19.23%)
Nov 13, 2008 0.7800 0.7800 0.7800 0.7800 101,500 +0.00(+0.00%)
Nov 12, 2008 0.7600 0.8000 0.7600 0.7800 8,000 +0.02(+2.63%)
Nov 11, 2008 0.8300 0.8300 0.7600 0.7600 38,634 +0.11(+16.92%)
Nov 10, 2008 0.6600 0.9800 0.6500 0.6500 18,800 -0.22(-25.29%)
Nov 07, 2008 0.8700 0.8700 0.8700 0.8700 1,500 +0.00(+0.00%)
Nov 06, 2008 0.8700 0.8700 0.8700 0.8700 2,000 +0.00(+0.00%)
Nov 05, 2008 1.000 1.000 0.8000 0.8700 44,480 -0.13(-13.00%)
Nov 04, 2008 1.000 1.100 0.9800 1.000 60,322 +0.09(+9.89%)
Nov 03, 2008 0.9100 0.9100 0.9100 0.9100 70,200 +0.00(+0.00%)
Oct 31, 2008 0.9100 0.9100 0 +0.00(+0.00%)
Oct 30, 2008 1.150 1.150 0.8600 0.9100 13,634 -0.14(-13.33%)
Oct 29, 2008 1.090 1.090 1.050 1.050 2,934 -0.10(-8.70%)
Oct 28, 2008 1.210 1.210 1.150 1.150 6,234 -0.06(-4.96%)
Oct 27, 2008 1.210 1.210 0 +0.00(+0.00%)
Oct 24, 2008 1.210 1.210 0 -0.38(-23.90%)
Oct 23, 2008 1.600 1.600 1.590 1.590 2,534 +0.00(+0.00%)
Oct 22, 2008 1.590 1.590 1.590 1.590 300 +0.42(+35.90%)
Oct 21, 2008 1.110 1.170 1.110 1.170 280 -0.14(-10.69%)
Oct 20, 2008 1.310 1.310 1.310 1.310 100 -0.04(-2.96%)
Oct 17, 2008 1.350 1.350 1.350 1.350 2,000 +0.00(+0.00%)
Oct 16, 2008 1.350 1.350 0 +0.00(+0.00%)
Oct 15, 2008 1.600 1.600 1.310 1.350 11,834 -0.35(-20.59%)
Oct 14, 2008 1.700 1.700 1.700 1.700 2,000 +0.00(+0.00%)
Oct 10, 2008 1.750 1.750 1.700 1.700 2,234 -0.05(-2.86%)
Oct 09, 2008 1.750 1.750 1.750 1.750 2,500 +0.00(+0.00%)
Oct 08, 2008 1.750 1.750 1.710 1.750 3,900 +0.05(+2.94%)
Oct 07, 2008 1.950 1.950 1.700 1.700 3,334 -0.25(-12.82%)
Oct 06, 2008 1.950 1.950 1.690 1.950 2,434 +0.26(+15.38%)
Oct 03, 2008 1.690 1.690 1.690 1.690 1,000 +0.00(+0.00%)
Oct 02, 2008 1.690 1.690 0 +0.00(+0.00%)
Oct 01, 2008 1.410 1.690 1.400 1.690 2,000 +0.19(+12.67%)
Sep 30, 2008 1.500 1.500 1.490 1.500 2,770 +0.00(+0.00%)
Sep 29, 2008 1.950 1.950 1.270 1.500 14,447 -0.40(-21.05%)
Sep 26, 2008 1.900 1.900 0 +0.00(+0.00%)
Sep 25, 2008 1.560 1.960 1.560 1.900 5,400 -0.09(-4.52%)
Sep 24, 2008 1.990 1.990 1.990 1.990 300 +0.04(+2.05%)
Sep 23, 2008 1.950 1.950 1.950 1.950 500 -0.05(-2.50%)
Sep 22, 2008 2.000 2.000 0 +0.00(+0.00%)
Sep 19, 2008 2.000 2.000 0 +0.00(+0.00%)
Sep 18, 2008 2.000 2.000 0 +0.00(+0.00%)
Sep 17, 2008 2.000 2.000 0 +0.00(+0.00%)
Sep 16, 2008 2.000 2.000 50 +0.00(+0.00%)
Sep 15, 2008 2.010 2.010 2.000 2.000 900 -0.05(-2.44%)
Sep 12, 2008 2.050 2.050 0 +0.00(+0.00%)
Sep 11, 2008 2.080 2.230 2.000 2.050 153,600 -0.21(-9.29%)
Sep 10, 2008 2.260 2.260 0 +0.00(+0.00%)
Sep 09, 2008 2.260 2.260 2.260 2.260 300 +0.00(+0.00%)
Sep 08, 2008 2.260 0 +0.00(+0.00%)
Sep 05, 2008 2.260 2.260 2.260 2.260 400 -0.31(-12.06%)
Sep 04, 2008 2.790 2.790 2.300 2.570 5,100 +0.05(+1.98%)
Sep 03, 2008 2.510 2.530 2.510 2.520 10,500 -0.17(-6.32%)
Sep 02, 2008 2.690 2.690 2.690 2.690 100 +0.00(+0.00%)
Aug 29, 2008 2.690 2.690 2.690 2.690 100 -0.01(-0.37%)
Aug 28, 2008 2.700 0 +0.00(+0.00%)
Aug 27, 2008 2.700 2.700 0 +0.00(+0.00%)
Aug 26, 2008 2.700 0 +0.00(+0.00%)
Aug 25, 2008 2.700 2.700 2.700 2.700 100 +0.55(+25.58%)
Aug 22, 2008 2.150 2.150 0 +0.00(+0.00%)
Aug 21, 2008 2.150 0 +0.00(+0.00%)
Aug 20, 2008 2.150 0 +0.00(+0.00%)
Aug 19, 2008 2.050 2.200 2.050 2.150 2,500 +0.14(+6.97%)
Aug 18, 2008 2.010 2.010 2.010 2.010 200 -0.44(-17.96%)
Aug 15, 2008 2.450 0 +0.00(+0.00%)
Aug 14, 2008 2.450 0 +0.00(+0.00%)
Aug 13, 2008 2.440 2.450 2.440 2.450 700 -0.04(-1.61%)
Aug 12, 2008 2.470 2.490 2.470 2.490 900 +0.00(+0.00%)
Aug 11, 2008 2.370 2.490 2.370 2.490 600 +0.00(+0.00%)
Aug 08, 2008 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Aug 07, 2008 2.500 2.500 2.490 2.490 3,700 -0.02(-0.80%)
Aug 06, 2008 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Aug 05, 2008 2.500 2.510 2.500 2.510 2,600 -0.09(-3.46%)
Aug 04, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 01, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 31, 2008 2.600 2.600 2.600 2.600 300 +0.10(+4.00%)
Jul 30, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 29, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 28, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 25, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 24, 2008 2.690 2.800 2.500 2.500 7,900 -0.10(-3.85%)
Jul 23, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 22, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 21, 2008 2.600 2.600 2.600 2.600 2,600 +0.10(+4.00%)
Jul 18, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 17, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 16, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 15, 2008 2.510 2.510 2.500 2.500 6,900 -0.23(-8.42%)
Jul 14, 2008 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jul 11, 2008 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jul 10, 2008 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jul 09, 2008 2.740 2.750 2.720 2.730 6,200 -0.07(-2.50%)
Jul 08, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 07, 2008 2.810 2.810 2.800 2.800 5,000 -0.20(-6.67%)
Jul 04, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 03, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 02, 2008 3.290 3.290 3.000 3.000 6,100 +0.00(+0.00%)
Jul 01, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 30, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 27, 2008 3.020 3.020 3.000 3.000 5,000 -0.02(-0.66%)
Jun 26, 2008 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jun 25, 2008 3.020 3.020 3.020 3.020 3,400 +0.00(+0.00%)
Jun 24, 2008 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jun 23, 2008 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jun 20, 2008 3.030 3.030 3.020 3.020 3,000 +0.01(+0.33%)
Jun 19, 2008 3.010 3.010 3.010 3.010 600 -0.19(-5.94%)
Jun 18, 2008 3.200 3.200 3.200 3.200 1,600 +0.00(+0.00%)
Jun 17, 2008 3.240 3.240 3.000 3.200 21,300 +0.10(+3.23%)
Jun 16, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 13, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 12, 2008 3.120 3.120 3.000 3.100 5,100 -0.15(-4.62%)
Jun 11, 2008 3.250 3.250 3.250 3.250 15 +0.00(+0.00%)
Jun 10, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 09, 2008 3.250 3.300 3.250 3.250 2,300 +0.00(+0.00%)
Jun 06, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 05, 2008 3.250 3.250 3.250 3.250 600 +0.01(+0.31%)
Jun 04, 2008 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
Jun 03, 2008 3.100 3.250 3.100 3.240 561,400 +0.24(+8.00%)
Jun 02, 2008 3.290 3.300 3.000 3.000 6,800 -0.22(-6.83%)
May 30, 2008 3.220 3.220 3.220 3.220 500 -0.03(-0.92%)
May 29, 2008 3.250 3.250 3.250 3.250 3,500 +0.10(+3.17%)
May 28, 2008 3.150 3.150 3.150 3.150 1,500 -0.14(-4.26%)
May 27, 2008 3.300 3.300 3.190 3.290 6,524 +0.04(+1.23%)
May 26, 2008 3.250 3.250 3.250 3.250 5,900 +0.20(+6.56%)
May 23, 2008 3.190 3.200 3.050 3.050 4,500 -0.15(-4.69%)
May 22, 2008 3.190 3.200 3.190 3.200 2,100 +0.00(+0.00%)
May 21, 2008 2.580 3.200 2.330 3.200 15,000 +0.39(+13.88%)
May 20, 2008 3.170 3.170 2.810 2.810 6,000 -0.24(-7.87%)
May 19, 2008 2.900 3.050 2.900 3.050 4,758 +0.00(+0.00%)
May 16, 2008 2.900 3.050 2.900 3.050 4,758 +0.40(+15.09%)
May 15, 2008 3.150 3.200 2.650 2.650 11,000 -0.50(-15.87%)
May 14, 2008 3.170 3.170 3.150 3.150 900 +0.21(+7.14%)
May 13, 2008 3.100 3.100 2.760 2.940 9,690 -0.16(-5.16%)
May 12, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 09, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 08, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
May 07, 2008 3.100 3.100 3.100 3.100 400 +0.00(+0.00%)
May 06, 2008 3.090 3.100 3.090 3.100 18,200 +0.10(+3.33%)
May 05, 2008 3.000 3.100 3.000 3.000 4,550 -0.09(-2.91%)
May 02, 2008 3.090 3.090 3.090 3.090 1,300 +0.07(+2.32%)
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.