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 )

2.440 -0.020 (-0.81%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 14, 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 (%)
Aug 31, 2011 3.450 3.480 3.450 3.480 29,800 +0.02(+0.58%)
Aug 30, 2011 3.360 3.470 3.350 3.460 101,500 +0.11(+3.28%)
Aug 29, 2011 3.350 3.350 3.350 3.350 18,000 +0.08(+2.45%)
Aug 26, 2011 3.270 3.270 3.270 3.270 1,500 +0.00(+0.00%)
Aug 25, 2011 3.270 3.270 3.270 3.270 500 +0.03(+0.93%)
Aug 24, 2011 3.240 3.240 3.240 0 +0.00(+0.00%)
Aug 23, 2011 3.260 3.260 3.240 3.240 3,500 -0.01(-0.31%)
Aug 22, 2011 3.350 3.350 3.250 3.250 10,200 -0.10(-2.99%)
Aug 19, 2011 3.340 3.360 3.340 3.350 3,700 -0.02(-0.59%)
Aug 18, 2011 3.400 3.400 3.270 3.370 68,350 -0.06(-1.75%)
Aug 17, 2011 3.300 3.440 3.300 3.430 27,100 +0.13(+3.94%)
Aug 16, 2011 3.170 3.300 3.170 3.300 85,900 +0.17(+5.43%)
Aug 15, 2011 3.410 3.590 3.000 3.130 51,560 -0.02(-0.63%)
Aug 12, 2011 3.110 3.150 3.000 3.150 219,384 +0.15(+5.00%)
Aug 11, 2011 3.000 3.010 3.000 3.000 135,074 +0.00(+0.00%)
Aug 10, 2011 2.990 3.050 2.950 3.000 60,300 +0.13(+4.53%)
Aug 09, 2011 2.940 3.000 2.870 2.870 34,400 +0.01(+0.35%)
Aug 08, 2011 3.000 3.000 2.860 2.860 19,430 -0.12(-4.03%)
Aug 05, 2011 3.020 3.020 2.980 2.980 34,241 -0.02(-0.67%)
Aug 04, 2011 2.950 3.000 2.900 3.000 29,800 +0.05(+1.69%)
Aug 03, 2011 2.910 2.950 2.910 2.950 10,200 +0.04(+1.37%)
Aug 02, 2011 2.900 2.910 2.900 2.910 8,750 +0.05(+1.75%)
Jul 29, 2011 2.860 2.860 2.860 2.860 3,800 +0.01(+0.35%)
Jul 28, 2011 2.850 2.850 2.850 2.850 1,000 +0.01(+0.35%)
Jul 27, 2011 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 26, 2011 3.030 3.030 2.840 2.840 8,900 -0.11(-3.73%)
Jul 25, 2011 2.950 2.950 2.950 0 +0.00(+0.00%)
Jul 22, 2011 3.040 3.010 2.920 2.950 15,665 -0.09(-2.96%)
Jul 21, 2011 3.030 3.040 3.030 3.040 2,000 +0.04(+1.33%)
Jul 20, 2011 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 19, 2011 2.950 3.130 2.950 3.000 30,000 +0.00(+0.00%)
Jul 18, 2011 2.990 3.000 2.990 3.000 6,000 +0.05(+1.69%)
Jul 15, 2011 2.950 2.950 2.950 2.950 800 -0.05(-1.67%)
Jul 14, 2011 3.000 3.000 3.000 3.000 5,000 +0.00(+0.00%)
Jul 13, 2011 3.000 3.000 3.000 3.000 500 +0.07(+2.39%)
Jul 12, 2011 2.950 2.950 2.930 2.930 10,800 -0.07(-2.33%)
Jul 11, 2011 3.000 3.000 3.000 3.000 2,000 +0.05(+1.69%)
Jul 08, 2011 2.950 2.950 2.950 2.950 1,200 -0.01(-0.34%)
Jul 07, 2011 2.960 2.960 2.960 2.960 32,168 +0.00(+0.00%)
Jul 06, 2011 2.950 2.960 2.950 2.960 7,500 +0.01(+0.34%)
Jul 05, 2011 2.920 2.950 2.920 2.950 200 +0.15(+5.36%)
Jul 04, 2011 2.800 2.800 2.800 85 +0.00(+0.00%)
Jun 30, 2011 2.800 2.800 2.800 2.800 1,000 +0.02(+0.72%)
Jun 29, 2011 2.780 2.780 2.780 2.780 5,000 +0.00(+0.00%)
Jun 28, 2011 2.780 2.780 2.780 0 +0.00(+0.00%)
Jun 27, 2011 2.770 2.780 2.770 2.780 3,100 +0.00(+0.00%)
Jun 24, 2011 2.780 2.780 2.780 2.780 500 +0.02(+0.72%)
Jun 23, 2011 2.760 2.760 2.760 0 +0.00(+0.00%)
Jun 22, 2011 2.760 2.760 2.750 2.760 32,300 +0.01(+0.36%)
Jun 21, 2011 2.760 2.760 2.710 2.750 23,700 -0.01(-0.36%)
Jun 20, 2011 2.740 2.760 2.760 2.760 10,200 -0.09(-3.16%)
Jun 17, 2011 2.850 2.850 2.850 2.850 44,200 +0.00(+0.00%)
Jun 16, 2011 2.900 2.900 2.850 2.850 15,600 +0.00(+0.00%)
Jun 15, 2011 2.850 2.850 2.840 2.850 6,000 +0.00(+0.00%)
Jun 14, 2011 2.790 2.850 2.790 2.850 4,200 +0.15(+5.56%)
Jun 13, 2011 2.930 2.930 2.660 2.700 16,950 -0.23(-7.85%)
Jun 10, 2011 2.930 2.930 2.930 2.930 5,200 +0.00(+0.00%)
Jun 09, 2011 2.920 2.930 2.920 2.930 5,600 +0.13(+4.64%)
Jun 08, 2011 2.890 2.890 2.800 2.800 3,000 -0.09(-3.11%)
Jun 07, 2011 2.890 2.890 2.890 2.890 500 -0.01(-0.34%)
Jun 06, 2011 2.890 2.900 2.890 2.900 35,709 +0.00(+0.00%)
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.