Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Foraco International Marseille (TSX: FAR )

2.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 28, 2024 2.800 2.960 2.790 2.940 261,142 +0.12(+4.26%)
May 27, 2024 2.840 2.840 2.790 2.820 33,606 -0.02(-0.70%)
May 24, 2024 2.800 2.840 2.800 2.840 172,247 +0.02(+0.71%)
May 23, 2024 2.810 2.830 2.800 2.820 48,527 +0.00(+0.00%)
May 22, 2024 2.860 2.860 2.770 2.820 547,802 -0.05(-1.74%)
May 21, 2024 2.900 2.930 2.860 2.870 41,336 -0.09(-3.04%)
May 17, 2024 2.960 0 +0.09(+3.14%)
May 16, 2024 2.900 2.910 2.860 2.870 82,724 -0.03(-1.03%)
May 15, 2024 2.880 2.920 2.840 2.900 130,954 +0.01(+0.35%)
May 14, 2024 2.720 2.890 2.700 2.890 208,080 +0.19(+7.04%)
May 13, 2024 2.700 2.710 2.620 2.700 32,318 -0.02(-0.74%)
May 10, 2024 2.700 2.750 2.670 2.720 86,293 -0.04(-1.45%)
May 09, 2024 2.770 2.810 2.680 2.760 147,565 -0.04(-1.43%)
May 08, 2024 2.850 2.900 2.780 2.800 27,036 -0.04(-1.41%)
May 07, 2024 2.830 2.900 2.790 2.840 321,911 -0.01(-0.35%)
May 06, 2024 2.830 2.860 2.770 2.850 68,608 +0.02(+0.71%)
May 03, 2024 2.820 2.860 2.810 2.830 25,264 +0.00(+0.00%)
May 02, 2024 2.910 2.910 2.810 2.830 48,895 -0.07(-2.41%)
May 01, 2024 2.930 2.950 2.850 2.900 126,428 -0.04(-1.36%)
Apr 30, 2024 3.100 3.140 2.900 2.940 277,018 -0.20(-6.37%)
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%)
Feb 01, 2024 2.770 2.800 2.750 2.800 49,777 +0.05(+1.82%)
Jan 31, 2024 2.910 2.910 2.750 2.750 340,232 -0.15(-5.17%)
Jan 30, 2024 2.870 3.040 2.840 2.900 189,252 +0.06(+2.11%)
Jan 29, 2024 2.820 2.850 2.800 2.840 110,122 +0.05(+1.79%)
Jan 26, 2024 2.700 2.810 2.700 2.790 68,462 +0.06(+2.20%)
Jan 25, 2024 2.830 2.830 2.690 2.730 102,766 -0.10(-3.53%)
Jan 24, 2024 2.710 2.850 2.710 2.830 172,758 +0.13(+4.81%)
Jan 23, 2024 2.630 2.740 2.630 2.700 69,659 +0.02(+0.75%)
Jan 22, 2024 2.720 2.730 2.650 2.680 88,391 -0.03(-1.11%)
Jan 19, 2024 2.730 2.770 2.640 2.710 102,612 +0.03(+1.12%)
Jan 18, 2024 2.620 2.700 2.570 2.680 174,655 +0.06(+2.29%)
Jan 17, 2024 2.450 2.670 2.400 2.620 421,958 +0.27(+11.49%)
Jan 16, 2024 2.600 2.690 2.250 2.350 4,846,199 -0.15(-6.00%)
Jan 15, 2024 2.300 2.600 2.290 2.500 334,160 +0.21(+9.17%)
Jan 12, 2024 2.190 2.300 2.190 2.290 103,055 +0.11(+5.05%)
Jan 11, 2024 2.140 2.200 2.140 2.180 95,307 +0.03(+1.40%)
Jan 10, 2024 2.140 2.180 2.140 2.150 88,222 +0.02(+0.94%)
Jan 09, 2024 2.130 2.140 2.120 2.130 33,966 -0.01(-0.47%)
Jan 08, 2024 2.200 2.200 2.120 2.140 56,353 -0.05(-2.28%)
Jan 05, 2024 2.150 2.220 2.100 2.190 117,291 +0.04(+1.86%)
Jan 04, 2024 2.080 2.150 2.070 2.150 254,744 +0.08(+3.86%)
Jan 03, 2024 2.030 2.070 2.030 2.070 115,833 +0.03(+1.47%)
Jan 02, 2024 2.050 2.130 2.020 2.040 317,719 -0.01(-0.49%)
Dec 29, 2023 2.050 0 +0.01(+0.49%)
Dec 28, 2023 2.050 2.050 2.020 2.040 181,636 -0.01(-0.49%)
Dec 27, 2023 2.020 2.050 2.010 2.050 225,575 +0.03(+1.49%)
Dec 22, 2023 2.020 0 -0.01(-0.49%)
Dec 21, 2023 2.020 2.030 1.980 2.030 108,095 -0.01(-0.49%)
Dec 20, 2023 2.030 2.040 2.000 2.040 40,903 +0.04(+2.00%)
Dec 19, 2023 1.980 2.010 1.960 2.000 189,922 +0.01(+0.50%)
Dec 18, 2023 2.000 2.010 1.970 1.990 112,198 +0.02(+1.02%)
Dec 15, 2023 1.950 1.970 1.940 1.970 48,900 +0.00(+0.00%)
Dec 14, 2023 1.920 1.980 1.920 1.970 52,922 +0.03(+1.55%)
Dec 13, 2023 1.980 2.030 1.920 1.940 265,423 -0.04(-2.02%)
Dec 12, 2023 1.960 1.980 1.940 1.980 148,800 +0.02(+1.02%)
Dec 11, 2023 1.900 1.960 1.890 1.960 159,500 +0.06(+3.16%)
Dec 08, 2023 1.820 1.910 1.820 1.900 284,022 +0.10(+5.56%)
Dec 07, 2023 1.790 1.830 1.780 1.800 138,024 +0.02(+1.12%)
Dec 06, 2023 1.810 1.810 1.770 1.780 10,922 -0.01(-0.56%)
Dec 05, 2023 1.790 1.800 1.750 1.790 56,922 +0.01(+0.56%)
Dec 04, 2023 1.800 1.800 1.760 1.780 46,822 +0.00(+0.00%)
Dec 01, 2023 1.750 1.800 1.750 1.780 73,832 +0.04(+2.30%)
Nov 30, 2023 1.790 1.800 1.740 1.740 13,272 -0.05(-2.79%)
Nov 29, 2023 1.800 1.800 1.790 1.790 8,610 +0.00(+0.00%)
Nov 28, 2023 1.800 1.800 1.790 1.790 31,022 +0.00(+0.00%)
Nov 27, 2023 1.800 1.800 1.770 1.790 27,022 -0.01(-0.56%)
Nov 24, 2023 1.780 1.800 1.750 1.800 30,422 +0.00(+0.00%)
Nov 23, 2023 1.800 1.800 1.800 1.800 5,622 +0.00(+0.00%)
Nov 22, 2023 1.800 1.800 1.790 1.800 4,622 +0.00(+0.00%)
Nov 21, 2023 1.800 1.820 1.800 1.800 108,622 +0.00(+0.00%)
Nov 20, 2023 1.790 1.800 1.780 1.800 8,522 +0.00(+0.00%)
Nov 17, 2023 1.790 1.800 1.780 1.800 25,332 +0.00(+0.00%)
Nov 16, 2023 1.790 1.800 1.790 1.800 7,222 +0.00(+0.00%)
Nov 15, 2023 1.780 1.800 1.780 1.800 13,422 +0.00(+0.00%)
Nov 14, 2023 1.800 1.800 1.800 1.800 25,022 +0.00(+0.00%)
Nov 13, 2023 1.800 1.800 1.800 1.800 2,522 +0.00(+0.00%)
Nov 10, 2023 1.830 1.830 1.780 1.800 16,587 -0.05(-2.70%)
Nov 09, 2023 1.830 1.850 1.830 1.850 31,522 +0.02(+1.09%)
Nov 08, 2023 1.840 1.850 1.800 1.830 21,055 -0.02(-1.08%)
Nov 07, 2023 1.770 1.850 1.770 1.850 93,700 +0.06(+3.35%)
Nov 06, 2023 1.770 1.800 1.770 1.790 27,066 +0.01(+0.56%)
Nov 03, 2023 1.770 1.800 1.750 1.780 39,400 -0.01(-0.56%)
Nov 02, 2023 1.790 1.800 1.780 1.790 27,877 -0.01(-0.56%)
Nov 01, 2023 1.820 1.830 1.800 1.800 6,325 -0.02(-1.10%)
Oct 31, 2023 1.810 1.820 1.800 1.820 29,910 +0.00(+0.00%)
Oct 30, 2023 1.800 1.820 1.770 1.820 119,830 +0.02(+1.11%)
Oct 27, 2023 1.800 1.800 1.800 1.800 6,322 +0.00(+0.00%)
Oct 26, 2023 1.800 1.850 1.790 1.800 100,122 +0.00(+0.00%)
Oct 25, 2023 1.750 1.800 1.750 1.800 41,482 +0.06(+3.45%)
Oct 24, 2023 1.780 1.780 1.740 1.740 21,822 -0.04(-2.25%)
Oct 23, 2023 1.820 1.820 1.780 1.780 7,312 -0.04(-2.20%)
Oct 20, 2023 1.800 1.820 1.790 1.820 172,200 +0.02(+1.11%)
Oct 19, 2023 1.800 1.800 1.800 1.800 2,324 +0.00(+0.00%)
Oct 18, 2023 1.800 1.800 1.800 1.800 7,037 +0.00(+0.00%)
Oct 17, 2023 1.830 1.830 1.800 1.800 30,329 -0.03(-1.64%)
Oct 16, 2023 1.860 1.860 1.800 1.830 37,602 -0.03(-1.61%)
Oct 13, 2023 1.790 1.870 1.750 1.860 59,403 +0.06(+3.33%)
Oct 12, 2023 1.850 1.850 1.790 1.800 28,426 -0.05(-2.70%)
Oct 11, 2023 1.850 1.850 1.850 1.850 3,228 +0.00(+0.00%)
Oct 10, 2023 1.860 1.860 1.840 1.850 10,779 -0.01(-0.54%)
Oct 06, 2023 1.860 0 -0.03(-1.59%)
Oct 04, 2023 1.890 0 -0.01(-0.53%)
Oct 03, 2023 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Oct 02, 2023 1.930 1.930 1.870 1.900 5,800 -0.01(-0.52%)
Sep 29, 2023 1.910 1.910 1.910 1.910 200 +0.03(+1.60%)
Sep 28, 2023 1.870 1.910 1.850 1.880 15,753 +0.01(+0.53%)
Sep 27, 2023 1.850 1.890 1.850 1.870 3,442 -0.02(-1.06%)
Sep 26, 2023 1.900 1.900 1.850 1.890 8,262 -0.01(-0.53%)
Sep 25, 2023 1.890 1.900 1.900 1.900 4,042 +0.00(+0.00%)
Sep 22, 2023 1.900 1.910 1.900 1.900 3,642 +0.00(+0.00%)
Sep 21, 2023 1.900 1.920 1.900 1.900 3,152 +0.02(+1.06%)
Sep 20, 2023 1.950 1.950 1.880 1.880 44,242 -0.10(-5.05%)
Sep 19, 2023 1.950 1.980 1.950 1.980 73,750 +0.01(+0.51%)
Sep 18, 2023 1.900 1.970 1.900 1.970 24,313 +0.06(+3.14%)
Sep 15, 2023 1.890 1.910 1.890 1.910 5,717 +0.01(+0.53%)
Sep 14, 2023 1.930 1.930 1.860 1.900 5,758 -0.03(-1.55%)
Sep 13, 2023 1.900 1.930 1.850 1.930 14,742 +0.03(+1.58%)
Sep 12, 2023 1.950 1.950 1.900 1.900 20,158 -0.04(-2.06%)
Sep 11, 2023 1.930 1.970 1.910 1.940 73,900 +0.05(+2.65%)
Sep 07, 2023 1.890 0 -0.01(-0.53%)
Sep 06, 2023 1.920 1.920 1.900 1.900 70,142 -0.04(-2.06%)
Sep 05, 2023 1.900 1.950 1.900 1.940 57,416 +0.04(+2.11%)
Sep 01, 2023 1.900 0 +0.06(+3.26%)
Aug 31, 2023 1.850 1.850 1.840 1.840 16,042 -0.01(-0.54%)
Aug 30, 2023 1.830 1.850 1.830 1.850 66,000 +0.02(+1.09%)
Aug 29, 2023 1.820 1.830 1.820 1.830 42,942 +0.02(+1.10%)
Aug 28, 2023 1.800 1.810 1.800 1.810 32,182 +0.01(+0.56%)
Aug 25, 2023 1.800 1.800 1.800 1.800 33,696 +0.01(+0.56%)
Aug 24, 2023 1.730 1.790 1.730 1.790 5,225 +0.09(+5.29%)
Aug 23, 2023 1.660 1.700 1.650 1.700 9,342 +0.08(+4.94%)
Aug 22, 2023 1.600 1.620 1.590 1.620 25,854 +0.02(+1.25%)
Aug 21, 2023 1.620 1.620 1.600 1.600 7,824 -0.05(-3.03%)
Aug 18, 2023 1.660 1.660 1.650 1.650 2,942 -0.01(-0.60%)
Aug 17, 2023 1.670 1.670 1.660 1.660 300 +0.01(+0.61%)
Aug 16, 2023 1.670 1.670 1.650 1.650 2,642 -0.02(-1.20%)
Aug 15, 2023 1.670 1.670 1.670 1.670 1,568 +0.00(+0.00%)
Aug 14, 2023 1.740 1.740 1.620 1.670 14,934 -0.03(-1.76%)
Aug 11, 2023 1.700 1.700 1.700 1.700 25,231 -0.02(-1.16%)
Aug 10, 2023 1.790 1.790 1.720 1.720 4,975 -0.08(-4.44%)
Aug 08, 2023 1.800 0 -0.02(-1.10%)
Aug 04, 2023 1.820 0 +0.02(+1.11%)
Aug 03, 2023 1.800 1.800 1.770 1.800 47,132 +0.00(+0.00%)
Aug 02, 2023 1.790 1.800 1.780 1.800 33,600 +0.01(+0.56%)
Aug 01, 2023 1.780 1.820 1.780 1.790 1,700 -0.01(-0.56%)
Jul 31, 2023 1.790 1.800 1.780 1.800 1,725 -0.01(-0.55%)
Jul 28, 2023 1.750 1.830 1.750 1.810 54,101 +0.07(+4.02%)
Jul 27, 2023 1.710 1.740 1.710 1.740 25,071 +0.06(+3.57%)
Jul 26, 2023 1.680 1.680 1.680 1.680 100 +0.00(+0.00%)
Jul 24, 2023 1.680 0 +0.03(+1.82%)
Jul 20, 2023 1.650 0 -0.02(-1.20%)
Jul 19, 2023 1.710 1.710 1.650 1.670 10,980 +0.01(+0.60%)
Jul 18, 2023 1.670 1.670 1.650 1.660 5,055 -0.01(-0.60%)
Jul 17, 2023 1.670 1.670 1.670 1.670 2,038 +0.00(+0.00%)
Jul 13, 2023 1.670 0 -0.03(-1.76%)
Jul 12, 2023 1.700 1.700 1.670 1.700 2,265 +0.00(+0.00%)
Jul 07, 2023 1.700 0 -0.01(-0.58%)
Jul 06, 2023 1.730 1.730 1.700 1.710 21,988 +0.01(+0.59%)
Jul 05, 2023 1.740 1.740 1.700 1.700 400 -0.01(-0.58%)
Jul 04, 2023 1.740 1.740 1.710 1.710 700 -0.01(-0.58%)
Jun 30, 2023 1.720 0 +0.03(+1.78%)
Jun 29, 2023 1.690 1.690 1.690 1.690 2,605 +0.00(+0.00%)
Jun 28, 2023 1.700 1.700 1.690 1.690 200 +0.04(+2.42%)
Jun 27, 2023 1.670 1.670 1.650 1.650 3,342 -0.02(-1.20%)
Jun 26, 2023 1.690 1.690 1.650 1.670 43,639 -0.02(-1.18%)
Jun 23, 2023 1.690 1.720 1.690 1.690 9,353 +0.02(+1.20%)
Jun 21, 2023 1.670 0 +0.00(+0.00%)
Jun 20, 2023 1.650 1.670 1.650 1.670 15,562 +0.02(+1.21%)
Jun 19, 2023 1.650 1.650 1.650 1.650 2,000 +0.00(+0.00%)
Jun 15, 2023 1.650 0 +0.00(+0.00%)
Jun 14, 2023 1.700 1.730 1.650 1.650 21,742 -0.05(-2.94%)
Jun 13, 2023 1.650 1.700 1.650 1.700 3,634 +0.01(+0.59%)
Jun 12, 2023 1.690 1.690 1.690 1.690 2,145 -0.01(-0.59%)
Jun 09, 2023 1.700 1.700 1.700 1.700 100 +0.04(+2.41%)
Jun 08, 2023 1.710 1.710 1.660 1.660 4,442 -0.04(-2.35%)
Jun 07, 2023 1.780 1.780 1.700 1.700 7,667 -0.08(-4.49%)
Jun 06, 2023 1.770 1.780 1.770 1.780 2,353 +0.01(+0.56%)
Jun 05, 2023 1.730 1.770 1.730 1.770 2,342 +0.03(+1.72%)
Jun 02, 2023 1.740 1.760 1.740 1.740 1,962 +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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.