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 Intl Marseil (TSX: FAR )

3.030 -0.110 (-3.50%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 30, 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 29, 2024 3.170 3.190 3.110 3.140 19,886 +0.00(+0.00%)
Apr 26, 2024 3.150 3.170 3.110 3.140 38,263 -0.01(-0.32%)
Apr 25, 2024 3.100 3.180 3.100 3.150 28,762 +0.03(+0.96%)
Apr 24, 2024 3.160 3.160 3.100 3.120 39,115 -0.04(-1.27%)
Apr 23, 2024 3.160 3.170 3.120 3.160 17,000 +0.00(+0.00%)
Apr 22, 2024 3.250 3.250 3.120 3.160 52,162 -0.10(-3.07%)
Apr 19, 2024 3.190 3.260 3.190 3.260 77,370 +0.06(+1.87%)
Apr 18, 2024 3.130 3.230 3.130 3.200 52,667 +0.04(+1.27%)
Apr 17, 2024 3.220 3.220 3.100 3.160 12,329 -0.06(-1.86%)
Apr 16, 2024 3.150 3.220 3.100 3.220 64,382 +0.08(+2.55%)
Apr 15, 2024 3.150 3.200 3.100 3.140 39,812 -0.03(-0.95%)
Apr 12, 2024 3.230 3.270 3.150 3.170 58,102 -0.02(-0.63%)
Apr 11, 2024 3.240 3.250 3.160 3.190 42,485 -0.04(-1.24%)
Apr 10, 2024 3.210 3.250 3.170 3.230 42,833 +0.03(+0.94%)
Apr 09, 2024 3.180 3.230 3.160 3.200 35,030 +0.02(+0.63%)
Apr 08, 2024 3.220 3.220 3.120 3.180 54,240 +0.02(+0.63%)
Apr 05, 2024 3.110 3.220 3.100 3.160 174,958 +0.05(+1.61%)
Apr 04, 2024 3.110 3.140 3.100 3.110 37,966 +0.00(+0.00%)
Apr 03, 2024 3.040 3.140 3.020 3.110 132,262 +0.07(+2.30%)
Apr 02, 2024 3.030 3.080 2.990 3.040 89,779 +0.05(+1.67%)
Apr 01, 2024 2.990 3.000 2.900 2.990 71,904 +0.12(+4.18%)
Mar 28, 2024 2.870 0 -0.01(-0.35%)
Mar 27, 2024 2.810 2.900 2.810 2.880 52,722 +0.06(+2.13%)
Mar 26, 2024 2.950 2.960 2.820 2.820 45,260 -0.12(-4.08%)
Mar 25, 2024 2.960 2.990 2.890 2.940 66,075 -0.02(-0.68%)
Mar 22, 2024 3.050 3.050 2.950 2.960 33,304 -0.08(-2.63%)
Mar 21, 2024 3.100 3.150 3.000 3.040 78,909 -0.05(-1.62%)
Mar 20, 2024 2.950 3.090 2.950 3.090 213,306 +0.17(+5.82%)
Mar 19, 2024 2.880 2.920 2.850 2.920 43,122 +0.05(+1.74%)
Mar 18, 2024 2.870 2.930 2.820 2.870 108,875 +0.00(+0.00%)
Mar 15, 2024 2.800 2.890 2.770 2.870 143,334 +0.08(+2.87%)
Mar 14, 2024 2.820 2.820 2.750 2.790 26,564 -0.03(-1.06%)
Mar 13, 2024 2.690 2.840 2.690 2.820 344,622 +0.16(+6.02%)
Mar 12, 2024 2.670 2.700 2.650 2.660 86,922 -0.01(-0.37%)
Mar 11, 2024 2.720 2.740 2.650 2.670 147,683 -0.05(-1.84%)
Mar 08, 2024 2.840 2.840 2.710 2.720 146,091 -0.12(-4.23%)
Mar 07, 2024 2.780 2.870 2.760 2.840 333,387 +0.09(+3.27%)
Mar 06, 2024 2.730 2.810 2.730 2.750 104,222 +0.10(+3.77%)
Mar 05, 2024 2.720 2.800 2.630 2.650 179,002 -0.05(-1.85%)
Mar 04, 2024 2.580 2.720 2.450 2.700 5,001,012 +0.10(+3.85%)
Mar 01, 2024 2.640 2.650 2.570 2.600 37,415 -0.02(-0.76%)
Feb 29, 2024 2.610 2.700 2.600 2.620 95,367 +0.02(+0.77%)
Feb 28, 2024 2.630 2.630 2.570 2.600 26,412 -0.04(-1.52%)
Feb 27, 2024 2.600 2.650 2.600 2.640 245,902 +0.04(+1.54%)
Feb 26, 2024 2.580 2.610 2.540 2.600 52,422 +0.00(+0.00%)
Feb 23, 2024 2.560 2.670 2.540 2.600 161,222 +0.01(+0.39%)
Feb 22, 2024 2.560 2.600 2.560 2.590 36,837 +0.00(+0.00%)
Feb 21, 2024 2.710 2.710 2.570 2.590 64,372 -0.09(-3.36%)
Feb 20, 2024 2.680 2.710 2.620 2.680 98,798 +0.00(+0.00%)
Feb 16, 2024 2.680 0 +0.00(+0.00%)
Feb 15, 2024 2.820 2.820 2.630 2.680 178,368 -0.14(-4.96%)
Feb 14, 2024 2.810 2.870 2.780 2.820 70,622 +0.01(+0.36%)
Feb 13, 2024 2.900 2.900 2.780 2.810 108,159 -0.11(-3.77%)
Feb 12, 2024 2.850 2.920 2.830 2.920 71,562 +0.06(+2.10%)
Feb 09, 2024 2.800 2.860 2.800 2.860 44,461 +0.06(+2.14%)
Feb 08, 2024 2.940 2.940 2.800 2.800 60,592 -0.16(-5.41%)
Feb 07, 2024 2.940 2.960 2.900 2.960 59,891 +0.01(+0.34%)
Feb 06, 2024 2.850 2.950 2.850 2.950 193,426 +0.08(+2.79%)
Feb 05, 2024 2.830 2.900 2.770 2.870 45,912 +0.07(+2.50%)
Feb 02, 2024 2.770 2.800 2.720 2.800 436,256 +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.