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 (%)
Sep 30, 2014 0.3400 0.3500 0.3000 0.3150 153,600 -0.08(-19.23%)
Sep 29, 2014 0.3800 0.3900 0.3400 0.3900 42,290 +0.06(+18.18%)
Sep 25, 2014 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 24, 2014 0.3300 0.3300 0.3300 0.3300 500 -0.04(-10.81%)
Sep 23, 2014 0.3600 0.3700 0.3600 0.3700 13,100 +0.00(+0.00%)
Sep 22, 2014 0.3750 0.3800 0.3700 0.3700 16,900 +0.02(+5.71%)
Sep 19, 2014 0.3850 0.3850 0.3500 0.3500 17,500 -0.04(-10.26%)
Sep 17, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 16, 2014 0.4250 0.4250 0.3900 0.4000 29,261 -0.02(-4.76%)
Sep 12, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 11, 2014 0.4350 0.4350 0.4200 0.4200 8,000 -0.01(-2.33%)
Sep 09, 2014 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 08, 2014 0.4400 0.4400 0.4400 0.4400 3,700 +0.01(+2.33%)
Sep 05, 2014 0.4400 0.4400 0.4300 0.4300 5,700 -0.03(-6.52%)
Sep 04, 2014 0.4600 0.4600 0.4600 0.4600 1,500 -0.01(-2.13%)
Sep 03, 2014 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Sep 02, 2014 0.4600 0.4600 0.4600 0.4600 8,700 -0.01(-2.13%)
Aug 29, 2014 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Aug 28, 2014 0.4800 0.4950 0.4700 0.4700 10,070 +0.01(+2.17%)
Aug 27, 2014 0.4950 0.4950 0.4600 0.4600 12,500 -0.03(-7.07%)
Aug 26, 2014 0.4900 0.4950 0.4700 0.4950 14,000 +0.00(+0.00%)
Aug 25, 2014 0.4900 0.4900 0.4950 13,760 -0.01(-1.00%)
Aug 22, 2014 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 21, 2014 0.5000 0.5000 0.5000 0.5000 450 -0.04(-7.41%)
Aug 18, 2014 0.5400 0 -0.01(-1.82%)
Aug 07, 2014 0.5500 0 -0.01(-1.79%)
Aug 06, 2014 0.5600 0.5600 0.5600 0.5600 9,500 -0.01(-1.75%)
Aug 05, 2014 0.5700 0.5700 0.5700 0.5700 850 -0.02(-3.39%)
Jul 31, 2014 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
Jul 28, 2014 0.5500 0 -0.03(-5.17%)
Jul 25, 2014 0.5600 0.5800 0.5500 0.5800 22,800 -0.01(-1.69%)
Jul 24, 2014 0.5600 0.5900 0.5600 0.5900 7,000 +0.03(+5.36%)
Jul 23, 2014 0.5600 0.5600 0.5600 0.5600 9,250 +0.00(+0.00%)
Jul 22, 2014 0.5600 0.5700 0.5600 0.5600 8,650 -0.01(-1.75%)
Jul 21, 2014 0.5800 0.5800 0.5100 0.5700 22,500 -0.01(-1.72%)
Jul 18, 2014 0.5500 0.5800 0.5500 0.5800 17,700 +0.05(+9.43%)
Jul 17, 2014 0.5400 0.5600 0.5300 0.5300 69,980 +0.00(+0.00%)
Jul 15, 2014 0.5300 0.5300 0 +0.05(+10.42%)
Jul 14, 2014 0.5000 0.5000 0.4800 0.4800 8,200 -0.01(-2.04%)
Jul 10, 2014 0.4900 0.4900 0 +0.01(+2.08%)
Jul 09, 2014 0.4900 0.5000 0.4800 0.4800 539,800 -0.01(-2.04%)
Jul 08, 2014 0.4900 0.4900 0.4900 0.4900 8,000 +0.00(+0.00%)
Jul 07, 2014 0.4900 0.4900 0.4800 0.4900 24,100 +0.00(+0.00%)
Jul 04, 2014 0.4900 0.4900 0.4900 0.4900 20,500 +0.00(+0.00%)
Jul 03, 2014 0.4900 0.4900 0.4800 0.4900 13,000 +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.