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 )

2.540 -0.070 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2012 4.870 4.930 4.870 4.930 8,500 +0.13(+2.71%)
Apr 27, 2012 4.870 4.870 4.800 4.800 950 +0.00(+0.00%)
Apr 26, 2012 4.820 4.830 4.800 4.800 156,425 +0.00(+0.00%)
Apr 25, 2012 4.840 4.850 4.800 4.800 554,700 +0.00(+0.00%)
Apr 24, 2012 4.820 4.860 4.800 4.800 22,900 -0.09(-1.84%)
Apr 23, 2012 4.890 4.890 4.770 4.890 9,830 -0.04(-0.81%)
Apr 20, 2012 4.950 4.950 4.910 4.930 92,095 -0.07(-1.40%)
Apr 19, 2012 4.970 5.000 4.960 5.000 8,700 +0.03(+0.60%)
Apr 18, 2012 4.960 4.990 4.900 4.970 58,100 +0.07(+1.43%)
Apr 17, 2012 4.950 4.950 4.900 4.900 3,500 +0.00(+0.00%)
Apr 16, 2012 4.850 4.900 4.850 4.900 320,100 +0.01(+0.20%)
Apr 13, 2012 4.900 4.900 4.800 4.890 47,300 -0.04(-0.81%)
Apr 12, 2012 4.890 4.980 4.880 4.930 9,600 +0.03(+0.61%)
Apr 11, 2012 4.920 4.920 4.900 4.900 15,400 -0.02(-0.41%)
Apr 10, 2012 5.000 5.000 4.850 4.920 34,600 -0.08(-1.60%)
Apr 09, 2012 4.820 5.000 4.820 5.000 15,480 +0.10(+2.04%)
Apr 05, 2012 4.900 4.900 4.900 4.900 3,800 -0.08(-1.61%)
Apr 04, 2012 5.000 5.000 4.900 4.980 1,430 +0.00(+0.00%)
Apr 03, 2012 4.850 4.980 4.850 4.980 19,247 +0.40(+8.73%)
Apr 02, 2012 4.580 4.580 4.580 4.580 700 +0.00(+0.00%)
Mar 30, 2012 4.850 4.950 4.550 4.580 30,800 -0.17(-3.58%)
Mar 29, 2012 4.750 4.790 4.270 4.750 104,255 +0.04(+0.85%)
Mar 28, 2012 5.010 5.130 4.660 4.710 80,320 -0.17(-3.48%)
Mar 27, 2012 4.880 4.880 4.870 4.880 2,223 +0.02(+0.41%)
Mar 26, 2012 4.950 5.050 4.860 4.860 4,660 -0.09(-1.82%)
Mar 23, 2012 5.000 5.000 4.950 4.950 500 -0.05(-1.00%)
Mar 22, 2012 4.940 5.000 4.900 5.000 44,150 +0.05(+1.01%)
Mar 21, 2012 4.990 4.990 4.950 4.950 1,800 +0.05(+1.02%)
Mar 20, 2012 4.950 4.950 4.900 4.900 10,075 -0.10(-2.00%)
Mar 19, 2012 4.950 5.000 4.950 5.000 14,120 +0.10(+2.04%)
Mar 16, 2012 4.860 5.000 4.860 4.900 17,625 -0.10(-2.00%)
Mar 15, 2012 5.050 5.050 4.950 5.000 3,200 -0.05(-0.99%)
Mar 14, 2012 4.970 5.050 4.970 5.050 6,300 +0.16(+3.27%)
Mar 13, 2012 4.900 4.900 4.810 4.890 1,650 +0.05(+1.03%)
Mar 12, 2012 5.000 5.000 4.810 4.840 12,742 -0.16(-3.20%)
Mar 09, 2012 5.000 5.010 4.990 5.000 22,290 -0.08(-1.57%)
Mar 08, 2012 4.970 5.120 4.930 5.080 41,950 +0.16(+3.25%)
Mar 07, 2012 4.920 5.280 4.850 4.920 53,400 +0.00(+0.00%)
Mar 06, 2012 4.890 4.920 4.850 4.920 54,710 +0.03(+0.61%)
Mar 05, 2012 4.640 4.890 4.640 4.890 17,882 +0.29(+6.30%)
Mar 02, 2012 4.560 4.600 4.560 4.600 19,700 +0.00(+0.00%)
Mar 01, 2012 4.560 4.600 4.550 4.600 102,200 +0.10(+2.22%)
Feb 29, 2012 4.600 4.600 4.500 4.500 23,675 -0.09(-1.96%)
Feb 28, 2012 4.530 4.600 4.530 4.590 41,080 +0.03(+0.66%)
Feb 27, 2012 4.580 4.600 4.550 4.560 36,560 +0.03(+0.66%)
Feb 24, 2012 4.570 4.600 4.520 4.530 7,900 +0.01(+0.22%)
Feb 23, 2012 4.540 4.550 4.520 4.520 46,766 -0.02(-0.44%)
Feb 22, 2012 4.680 4.680 4.540 4.540 28,372 -0.06(-1.30%)
Feb 21, 2012 4.700 4.700 4.550 4.600 71,762 +0.10(+2.22%)
Feb 17, 2012 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 16, 2012 4.500 4.500 4.500 4.500 4,000 +0.00(+0.00%)
Feb 15, 2012 4.570 4.570 4.450 4.500 67,050 -0.04(-0.88%)
Feb 14, 2012 4.490 4.700 4.400 4.540 15,000 +0.14(+3.18%)
Feb 13, 2012 4.440 4.440 4.360 4.400 14,300 +0.01(+0.23%)
Feb 10, 2012 4.390 4.390 4.250 4.390 7,525 -0.01(-0.23%)
Feb 09, 2012 4.400 4.430 4.330 4.400 10,100 +0.00(+0.00%)
Feb 08, 2012 4.040 4.490 4.040 4.400 22,785 +0.39(+9.73%)
Feb 07, 2012 4.040 4.240 3.990 4.010 88,600 -0.03(-0.74%)
Feb 06, 2012 3.950 4.040 3.910 4.040 4,850 +0.08(+2.02%)
Feb 03, 2012 3.990 3.990 3.960 3.960 14,400 -0.03(-0.75%)
Feb 02, 2012 4.050 4.050 3.860 3.990 19,185 -0.06(-1.48%)
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.