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 UNCHANGED
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 (%)
Aug 31, 2012 3.100 3.100 3.100 0 +0.12(+4.03%)
Aug 30, 2012 3.500 3.500 2.960 2.980 201,700 -0.53(-15.10%)
Aug 29, 2012 3.610 3.630 3.510 3.510 6,400 -0.03(-0.85%)
Aug 27, 2012 3.500 3.560 3.500 3.540 6,145 +0.05(+1.43%)
Aug 24, 2012 3.480 3.500 3.450 3.490 2,000 +0.02(+0.58%)
Aug 23, 2012 3.600 3.660 3.430 3.470 24,725 -0.13(-3.61%)
Aug 22, 2012 3.720 3.740 3.430 3.600 14,950 -0.14(-3.74%)
Aug 21, 2012 3.760 3.860 3.740 3.740 5,050 -0.02(-0.53%)
Aug 20, 2012 3.820 3.820 3.760 3.760 1,463 -0.08(-2.08%)
Aug 17, 2012 3.840 3.840 3.840 0 +0.00(+0.00%)
Aug 16, 2012 3.820 3.870 3.820 3.840 1,600 +0.13(+3.50%)
Aug 15, 2012 3.860 3.860 3.700 3.710 8,350 -0.19(-4.87%)
Aug 14, 2012 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 13, 2012 3.900 3.900 3.890 3.900 29,900 +0.00(+0.00%)
Aug 11, 2012 3.900 3.900 3.900 3.900 93,350 +0.00(+0.00%)
Aug 10, 2012 3.900 3.900 3.900 3.900 93,350 +0.01(+0.26%)
Aug 09, 2012 3.900 4.100 3.860 3.890 54,700 -0.15(-3.71%)
Aug 08, 2012 3.990 4.040 3.990 4.040 8,000 +0.04(+1.00%)
Aug 07, 2012 4.020 4.090 4.000 4.000 48,680 +0.00(+0.00%)
Aug 03, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 02, 2012 4.000 4.000 4.000 4.000 2,900 -0.10(-2.44%)
Aug 01, 2012 4.070 4.100 4.070 4.100 9,600 +0.03(+0.74%)
Jul 31, 2012 4.080 4.080 4.060 4.070 6,550 -0.03(-0.73%)
Jul 30, 2012 4.110 4.110 4.090 4.100 5,425 -0.05(-1.20%)
Jul 27, 2012 4.040 4.150 4.040 4.150 15,200 +0.15(+3.75%)
Jul 26, 2012 4.000 4.010 4.000 4.000 22,500 +0.00(+0.00%)
Jul 25, 2012 4.000 4.000 4.000 4.000 7,713 +0.00(+0.00%)
Jul 24, 2012 3.950 4.010 3.880 4.000 82,470 +0.04(+1.01%)
Jul 23, 2012 3.730 4.000 3.720 3.960 7,800 +0.07(+1.80%)
Jul 20, 2012 3.860 3.890 3.860 3.890 1,100 +0.04(+1.04%)
Jul 19, 2012 3.810 3.890 3.690 3.850 33,880 +0.05(+1.32%)
Jul 18, 2012 3.800 3.800 3.800 3.800 200 +0.04(+1.06%)
Jul 17, 2012 3.780 3.860 3.750 3.760 15,600 +0.01(+0.27%)
Jul 16, 2012 3.720 3.810 3.720 3.750 10,297 -0.19(-4.82%)
Jul 13, 2012 3.930 3.950 3.860 3.940 77,600 -0.02(-0.51%)
Jul 12, 2012 4.190 4.190 3.850 3.960 9,785 -0.24(-5.71%)
Jul 11, 2012 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Jul 10, 2012 4.260 4.260 4.200 4.200 6,800 -0.04(-0.94%)
Jul 09, 2012 4.240 4.240 4.240 0 +0.00(+0.00%)
Jul 06, 2012 4.260 4.400 4.200 4.240 15,000 +0.24(+6.00%)
Jul 05, 2012 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 04, 2012 4.020 4.020 4.000 4.000 600 +0.08(+2.04%)
Jul 03, 2012 4.000 4.000 3.800 3.920 5,700 -0.22(-5.31%)
Jun 29, 2012 4.140 4.140 4.140 0 +0.28(+7.25%)
Jun 28, 2012 3.900 3.900 3.800 3.860 22,360 -0.02(-0.52%)
Jun 27, 2012 3.950 3.950 3.880 3.880 1,500 -0.11(-2.76%)
Jun 26, 2012 3.900 3.990 3.850 3.990 7,680 +0.14(+3.64%)
Jun 25, 2012 4.070 4.070 3.850 3.850 3,600 -0.16(-3.99%)
Jun 22, 2012 4.550 4.550 3.920 4.010 29,550 +0.00(+0.00%)
Jun 21, 2012 4.170 4.170 4.010 4.010 51,400 -0.18(-4.30%)
Jun 20, 2012 4.150 4.350 4.150 4.190 15,700 +0.14(+3.46%)
Jun 19, 2012 4.250 4.250 4.050 4.050 50,600 -0.05(-1.22%)
Jun 18, 2012 4.200 4.400 4.100 4.100 25,955 -0.10(-2.38%)
Jun 15, 2012 4.060 4.200 4.060 4.200 9,800 +0.07(+1.69%)
Jun 14, 2012 4.130 4.130 4.130 0 +0.00(+0.00%)
Jun 13, 2012 4.190 4.250 4.130 4.130 25,400 +0.03(+0.73%)
Jun 12, 2012 4.200 4.200 4.000 4.100 5,800 -0.10(-2.38%)
Jun 11, 2012 4.160 4.200 4.000 4.200 43,350 +0.10(+2.44%)
Jun 08, 2012 4.100 4.100 4.100 4.100 800 -0.04(-0.97%)
Jun 07, 2012 4.250 4.250 4.130 4.140 3,965 -0.08(-1.90%)
Jun 06, 2012 4.220 4.220 4.220 4.220 3,650 +0.16(+3.94%)
Jun 05, 2012 3.950 4.100 3.950 4.060 20,100 +0.11(+2.78%)
Jun 04, 2012 4.240 4.260 3.900 3.950 16,127 -0.55(-12.22%)
Jun 02, 2012 4.500 4.500 4.500 4.500 0 +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.