Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foraco International Marseille (TSX: FAR )

2.390 -0.070 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 30, 2012 4.850 4.950 4.550 4.580 30,800 -0.17(-3.58%)
Mar 29, 2012 4.750 4.790 4.270 4.750 104,255 +0.04(+0.85%)
Mar 28, 2012 5.010 5.130 4.660 4.710 80,320 -0.17(-3.48%)
Mar 27, 2012 4.880 4.880 4.870 4.880 2,223 +0.02(+0.41%)
Mar 26, 2012 4.950 5.050 4.860 4.860 4,660 -0.09(-1.82%)
Mar 23, 2012 5.000 5.000 4.950 4.950 500 -0.05(-1.00%)
Mar 22, 2012 4.940 5.000 4.900 5.000 44,150 +0.05(+1.01%)
Mar 21, 2012 4.990 4.990 4.950 4.950 1,800 +0.05(+1.02%)
Mar 20, 2012 4.950 4.950 4.900 4.900 10,075 -0.10(-2.00%)
Mar 19, 2012 4.950 5.000 4.950 5.000 14,120 +0.10(+2.04%)
Mar 16, 2012 4.860 5.000 4.860 4.900 17,625 -0.10(-2.00%)
Mar 15, 2012 5.050 5.050 4.950 5.000 3,200 -0.05(-0.99%)
Mar 14, 2012 4.970 5.050 4.970 5.050 6,300 +0.16(+3.27%)
Mar 13, 2012 4.900 4.900 4.810 4.890 1,650 +0.05(+1.03%)
Mar 12, 2012 5.000 5.000 4.810 4.840 12,742 -0.16(-3.20%)
Mar 09, 2012 5.000 5.010 4.990 5.000 22,290 -0.08(-1.57%)
Mar 08, 2012 4.970 5.120 4.930 5.080 41,950 +0.16(+3.25%)
Mar 07, 2012 4.920 5.280 4.850 4.920 53,400 +0.00(+0.00%)
Mar 06, 2012 4.890 4.920 4.850 4.920 54,710 +0.03(+0.61%)
Mar 05, 2012 4.640 4.890 4.640 4.890 17,882 +0.29(+6.30%)
Mar 02, 2012 4.560 4.600 4.560 4.600 19,700 +0.00(+0.00%)
Mar 01, 2012 4.560 4.600 4.550 4.600 102,200 +0.10(+2.22%)
Feb 29, 2012 4.600 4.600 4.500 4.500 23,675 -0.09(-1.96%)
Feb 28, 2012 4.530 4.600 4.530 4.590 41,080 +0.03(+0.66%)
Feb 27, 2012 4.580 4.600 4.550 4.560 36,560 +0.03(+0.66%)
Feb 24, 2012 4.570 4.600 4.520 4.530 7,900 +0.01(+0.22%)
Feb 23, 2012 4.540 4.550 4.520 4.520 46,766 -0.02(-0.44%)
Feb 22, 2012 4.680 4.680 4.540 4.540 28,372 -0.06(-1.30%)
Feb 21, 2012 4.700 4.700 4.550 4.600 71,762 +0.10(+2.22%)
Feb 17, 2012 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 16, 2012 4.500 4.500 4.500 4.500 4,000 +0.00(+0.00%)
Feb 15, 2012 4.570 4.570 4.450 4.500 67,050 -0.04(-0.88%)
Feb 14, 2012 4.490 4.700 4.400 4.540 15,000 +0.14(+3.18%)
Feb 13, 2012 4.440 4.440 4.360 4.400 14,300 +0.01(+0.23%)
Feb 10, 2012 4.390 4.390 4.250 4.390 7,525 -0.01(-0.23%)
Feb 09, 2012 4.400 4.430 4.330 4.400 10,100 +0.00(+0.00%)
Feb 08, 2012 4.040 4.490 4.040 4.400 22,785 +0.39(+9.73%)
Feb 07, 2012 4.040 4.240 3.990 4.010 88,600 -0.03(-0.74%)
Feb 06, 2012 3.950 4.040 3.910 4.040 4,850 +0.08(+2.02%)
Feb 03, 2012 3.990 3.990 3.960 3.960 14,400 -0.03(-0.75%)
Feb 02, 2012 4.050 4.050 3.860 3.990 19,185 -0.06(-1.48%)
Feb 01, 2012 3.980 4.050 3.950 4.050 5,156 +0.09(+2.27%)
Jan 31, 2012 4.050 4.080 3.960 3.960 16,800 -0.08(-1.98%)
Jan 30, 2012 3.900 4.040 3.900 4.040 2,300 +0.19(+4.94%)
Jan 27, 2012 3.900 4.050 3.850 3.850 8,250 -0.05(-1.28%)
Jan 26, 2012 3.980 3.980 3.880 3.900 25,540 -0.03(-0.76%)
Jan 25, 2012 3.900 3.940 3.900 3.930 11,875 +0.03(+0.77%)
Jan 24, 2012 3.870 3.950 3.870 3.900 23,110 +0.04(+1.04%)
Jan 23, 2012 3.900 3.910 3.860 3.860 12,910 -0.04(-1.03%)
Jan 20, 2012 3.940 3.940 3.900 3.900 15,000 +0.02(+0.52%)
Jan 19, 2012 3.830 3.890 3.830 3.880 7,800 +0.05(+1.31%)
Jan 18, 2012 3.820 3.850 3.820 3.830 6,782 -0.07(-1.79%)
Jan 17, 2012 3.900 3.910 3.890 3.900 18,700 +0.05(+1.30%)
Jan 16, 2012 3.900 3.900 3.850 3.850 15,442 -0.05(-1.28%)
Jan 13, 2012 3.900 3.900 3.900 3.900 20,000 +0.00(+0.00%)
Jan 12, 2012 3.900 3.900 3.900 3.900 10,100 +0.00(+0.00%)
Jan 11, 2012 3.900 3.900 3.900 3.900 10,300 +0.00(+0.00%)
Jan 10, 2012 3.900 3.920 3.850 3.900 18,200 +0.00(+0.00%)
Jan 09, 2012 3.900 3.900 3.900 3.900 7,400 -0.02(-0.51%)
Jan 06, 2012 3.890 3.920 3.890 3.920 30,430 +0.07(+1.82%)
Jan 05, 2012 3.900 3.900 3.850 3.850 16,182 -0.06(-1.53%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.