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 (%)
Aug 30, 2013 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Aug 29, 2013 0.8600 0.8700 0.8500 0.8700 22,727 +0.03(+3.57%)
Aug 28, 2013 0.7600 0.8800 0.7600 0.8400 22,842 +0.04(+5.00%)
Aug 26, 2013 0.8000 0.8000 0.8000 200 +0.01(+1.27%)
Aug 23, 2013 0.8000 0.8600 0.7800 0.7900 21,700 +0.03(+3.95%)
Aug 22, 2013 0.7100 0.7600 0.6000 0.7600 39,285 +0.05(+7.04%)
Aug 21, 2013 0.7100 0.7100 0.7100 0.7100 800 -0.07(-8.97%)
Aug 20, 2013 0.8000 0.8300 0.7600 0.7800 5,300 +0.01(+1.30%)
Aug 15, 2013 0.7700 0.7700 0.7700 300 +0.11(+16.67%)
Aug 14, 2013 0.6600 0.7000 0.6500 0.6600 35,600 -0.02(-2.94%)
Aug 13, 2013 0.7000 0.7000 0.6500 0.6800 38,350 +0.03(+4.62%)
Aug 12, 2013 0.7300 0.7300 0.6500 0.6500 48,980 -0.06(-8.45%)
Aug 09, 2013 0.7500 0.7500 0.7100 0.7100 26,695 -0.04(-5.33%)
Aug 08, 2013 0.7500 0.7500 0.7300 0.7500 37,400 +0.04(+5.63%)
Aug 07, 2013 0.7800 0.7800 0.7000 0.7100 42,971 -0.05(-6.58%)
Aug 06, 2013 0.7500 0.8100 0.7500 0.7600 53,100 -0.05(-6.17%)
Aug 02, 2013 0.8100 0.8100 0.8100 0 +0.04(+5.19%)
Aug 01, 2013 0.8700 0.8700 0.7700 0.7700 28,500 -0.01(-1.28%)
Jul 31, 2013 0.7800 0.7900 0.7500 0.7800 17,200 +0.02(+2.63%)
Jul 30, 2013 0.7600 0.8000 0.7600 0.7600 19,618 +0.00(+0.00%)
Jul 29, 2013 0.7700 0.7700 0.7600 0.7600 13,250 +0.01(+1.33%)
Jul 26, 2013 0.8000 0.8100 0.7500 0.7500 40,222 -0.05(-6.25%)
Jul 25, 2013 0.8000 0.8000 0.8000 0.8000 2,000 +0.02(+2.56%)
Jul 24, 2013 0.8100 0.8100 0.7800 0.7800 14,600 -0.02(-2.50%)
Jul 23, 2013 0.8100 0.8100 0.8000 0.8000 18,900 -0.03(-3.61%)
Jul 22, 2013 0.8000 0.8300 0.8000 0.8300 8,700 +0.03(+3.75%)
Jul 19, 2013 0.8000 0.8100 0.8000 0.8000 13,000 +0.01(+1.27%)
Jul 18, 2013 0.8300 0.8500 0.7700 0.7900 35,900 -0.03(-3.66%)
Jul 17, 2013 0.8900 0.8900 0.8200 0.8200 14,521 +0.01(+1.23%)
Jul 16, 2013 0.8100 0.8100 0.8100 0.8100 800 -0.04(-4.71%)
Jul 15, 2013 0.9000 0.9000 0.8100 0.8500 42,362 -0.02(-2.30%)
Jul 12, 2013 0.8700 0.9000 0.8700 0.8700 13,000 +0.00(+0.00%)
Jul 11, 2013 0.9400 0.9400 0.8700 0.8700 11,000 -0.01(-1.14%)
Jul 10, 2013 0.9100 0.9100 0.8800 0.8800 155,000 -0.02(-2.22%)
Jul 09, 2013 0.9100 0.9100 0.9000 0.9000 147,540 -0.01(-1.10%)
Jul 08, 2013 0.9000 0.9100 0.8900 0.9100 59,500 +0.03(+3.41%)
Jul 05, 2013 0.9200 0.9200 0.8800 0.8800 39,400 -0.17(-16.19%)
Jul 04, 2013 1.080 1.180 0.9900 1.050 39,058 +0.15(+16.67%)
Jul 03, 2013 0.9000 0.9000 0.9000 0.9000 16,500 +0.00(+0.00%)
Jul 02, 2013 0.9100 0.9200 0.9000 0.9000 63,791 +0.03(+3.45%)
Jun 28, 2013 0.8700 0.8700 0.8700 0 -0.08(-8.42%)
Jun 26, 2013 1.090 1.100 0.9500 0.9500 19,400 -0.10(-9.52%)
Jun 25, 2013 0.9700 1.100 0.9700 1.050 21,900 +0.14(+15.38%)
Jun 24, 2013 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 21, 2013 0.9100 0.9100 0.9100 0.9100 5,500 +0.04(+4.60%)
Jun 20, 2013 0.8600 0.8900 0.8600 0.8700 18,425 -0.03(-3.33%)
Jun 19, 2013 0.9000 0.9000 0.9000 0.9000 19,445 +0.00(+0.00%)
Jun 18, 2013 0.8800 0.9000 0.8800 0.9000 20,045 +0.00(+0.00%)
Jun 17, 2013 0.9000 0.9000 0.9000 0.9000 30,500 +0.00(+0.00%)
Jun 14, 2013 0.9000 0.9000 0.9000 0.9000 19,500 +0.00(+0.00%)
Jun 13, 2013 0.9000 0.9000 0.9000 0.9000 7,000 +0.00(+0.00%)
Jun 12, 2013 0.9300 0.9300 0.8700 0.9000 111,400 -0.01(-1.10%)
Jun 11, 2013 0.9400 0.9400 0.9100 0.9100 35,400 -0.04(-4.21%)
Jun 10, 2013 0.9500 0.9500 0.9500 0.9500 38,250 +0.01(+1.06%)
Jun 07, 2013 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 06, 2013 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 05, 2013 0.9300 0.9400 0.9300 0.9400 13,750 +0.03(+3.30%)
Jun 04, 2013 0.9600 0.9600 0.9100 0.9100 19,825 -0.06(-6.19%)
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.