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 )

2.950 +0.080 (+2.79%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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 30, 2009 0.9800 0.9800 0.9800 0.9800 1,500 +0.00(+0.00%)
Apr 29, 2009 0.9800 0.9800 0.9800 0.9800 1,500 +0.02(+2.08%)
Apr 28, 2009 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 27, 2009 1.010 1.010 0.9600 0.9600 13,934 +0.00(+0.00%)
Apr 22, 2009 1.010 1.010 0.9600 0.9600 13,934 +0.08(+9.09%)
Apr 14, 2009 0.8800 0.8800 0.8800 0.8800 0 +0.09(+11.39%)
Apr 06, 2009 0.7900 0.7900 0.7900 0 +0.08(+11.27%)
Apr 01, 2009 1.020 1.020 0.7100 0.7100 2,034 -0.31(-30.39%)
Mar 31, 2009 1.020 1.020 1.020 1.020 4,368 +0.08(+8.51%)
Mar 27, 2009 0.9400 0.9400 0.9400 0.9400 2,600 +0.00(+0.00%)
Mar 26, 2009 1.040 1.050 0.9400 0.9400 7,268 -0.11(-10.48%)
Mar 25, 2009 1.050 1.090 1.050 1.050 3,868 -0.04(-3.67%)
Mar 24, 2009 1.050 1.090 1.050 1.090 4,008 +0.04(+3.81%)
Mar 23, 2009 1.150 1.100 1.050 1.050 10,618 +0.10(+10.53%)
Mar 20, 2009 0.9500 0.9500 0.8600 0.9500 304,868 +0.09(+10.47%)
Mar 18, 2009 0.8600 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Mar 16, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 13, 2009 0.9300 0.9300 0.8500 0.8500 16,868 -0.10(-10.53%)
Mar 12, 2009 0.9300 0.9500 0.9300 0.9500 10,268 +0.02(+2.15%)
Mar 11, 2009 0.9300 0.9300 0.9300 0.9300 3,868 +0.00(+0.00%)
Mar 10, 2009 0.9300 0.9300 0.9300 0.9300 4,368 -0.02(-2.11%)
Mar 09, 2009 0.9900 0.9900 0.7600 0.9500 314,768 -0.04(-4.04%)
Mar 06, 2009 0.9900 0.9900 0.9900 0.9900 4,578 +0.00(+0.00%)
Mar 05, 2009 1.000 1.000 0.9900 0.9900 4,868 -0.01(-1.00%)
Mar 04, 2009 1.000 1.000 1.000 1.000 8,868 +0.03(+3.09%)
Mar 02, 2009 0.9700 0.9700 0.9700 0.9700 3,500 +0.00(+0.00%)
Feb 27, 2009 0.7700 0.9700 0.7700 0.9700 5,868 +0.20(+25.97%)
Feb 26, 2009 0.9900 0.9900 0.7700 0.7700 8,868 -0.22(-22.22%)
Feb 25, 2009 0.9900 0.9900 0.9900 0.9900 8,268 +0.00(+0.00%)
Feb 24, 2009 0.9900 0.9900 0.9900 0.9900 3,868 +0.00(+0.00%)
Feb 23, 2009 0.9900 0.9900 0.9900 0.9900 3,868 -0.01(-1.00%)
Feb 20, 2009 0.9800 1.000 0.9800 1.000 9,868 +0.00(+0.00%)
Feb 19, 2009 1.000 1.000 1.000 1.000 9,868 +0.04(+4.17%)
Feb 18, 2009 0.9600 0.9600 0.9600 0.9600 3,500 +0.00(+0.00%)
Feb 17, 2009 0.9600 0.9800 0.9600 0.9600 15,768 -0.09(-8.57%)
Feb 13, 2009 1.100 1.100 1.040 1.050 5,168 -0.05(-4.55%)
Feb 12, 2009 1.100 1.100 0.8600 1.100 18,768 +0.00(+0.00%)
Feb 11, 2009 1.090 1.100 1.090 1.100 4,700 +0.01(+0.92%)
Feb 10, 2009 1.010 1.090 0.8600 1.090 2,225 -0.10(-8.40%)
Feb 09, 2009 1.190 1.190 1.190 1.190 384 -0.05(-4.03%)
Feb 06, 2009 1.240 1.240 0 +0.00(+0.00%)
Feb 05, 2009 1.240 1.240 1.240 1.240 200 +0.24(+24.00%)
Feb 04, 2009 1.110 1.110 1.000 1.000 7,200 -0.10(-9.09%)
Feb 03, 2009 1.090 1.100 1.090 1.100 3,600 -0.07(-5.98%)
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.