Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Faro Tech Inc (NQ: FARO )

19.31 +0.19 (+0.99%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 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 (%)
Oct 31, 2002 1.390 1.590 1.390 1.480 4,500 +0.09(+6.47%)
Oct 30, 2002 1.400 1.400 1.390 1.390 600 +0.00(+0.00%)
Oct 29, 2002 1.430 1.430 1.350 1.390 8,600 -0.01(-0.79%)
Oct 28, 2002 1.430 1.430 1.401 1.401 4,800 +0.01(+0.79%)
Oct 25, 2002 1.400 1.400 1.390 1.390 17,700 +0.00(+0.00%)
Oct 24, 2002 1.390 1.390 1.390 1.390 1,600 -0.01(-0.71%)
Oct 23, 2002 1.400 1.400 1.400 1.400 1,500 -0.03(-1.75%)
Oct 22, 2002 1.425 1.425 1.425 1.425 200 -0.00(-0.35%)
Oct 21, 2002 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Oct 18, 2002 1.460 1.460 1.430 1.430 500 -0.10(-6.60%)
Oct 17, 2002 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Oct 16, 2002 1.560 1.560 1.531 1.531 900 +0.00(+0.07%)
Oct 15, 2002 1.490 1.530 1.490 1.530 1,100 +0.09(+6.25%)
Oct 14, 2002 1.440 1.440 1.440 1.440 100 -0.01(-0.35%)
Oct 11, 2002 1.445 1.445 1.445 1.445 200 -0.01(-0.41%)
Oct 10, 2002 1.440 1.451 1.440 1.451 400 +0.00(+0.07%)
Oct 09, 2002 1.450 1.450 1.450 1.450 3,800 +0.02(+1.40%)
Oct 08, 2002 1.450 1.480 1.430 1.430 3,500 -0.02(-1.38%)
Oct 07, 2002 1.460 1.460 1.450 1.450 1,800 -0.02(-1.36%)
Oct 04, 2002 1.460 1.470 1.460 1.470 1,600 +0.02(+1.38%)
Oct 03, 2002 1.440 1.450 1.440 1.450 23,800 +0.01(+0.69%)
Oct 02, 2002 1.440 1.440 1.440 1.440 2,000 +0.02(+1.48%)
Oct 01, 2002 1.440 1.450 1.410 1.419 9,300 -0.01(-0.77%)
Sep 30, 2002 1.480 1.480 1.430 1.430 6,100 -0.06(-4.03%)
Sep 27, 2002 1.500 1.520 1.490 1.490 3,100 -0.01(-0.67%)
Sep 26, 2002 1.520 1.520 1.500 1.500 1,500 +0.00(+0.00%)
Sep 25, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 24, 2002 1.510 1.510 1.500 1.500 7,200 -0.02(-1.32%)
Sep 23, 2002 1.535 1.535 1.520 1.520 52,100 +0.01(+0.66%)
Sep 20, 2002 1.570 1.570 1.510 1.510 22,300 -0.03(-1.95%)
Sep 19, 2002 1.570 1.570 1.540 1.540 10,100 +0.00(+0.00%)
Sep 18, 2002 1.570 1.570 1.540 1.540 10,100 -0.02(-1.28%)
Sep 17, 2002 1.560 1.600 1.550 1.560 39,600 +0.09(+6.12%)
Sep 16, 2002 1.661 1.661 1.470 1.470 132,300 -0.13(-8.13%)
Sep 13, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 12, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 11, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 10, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 09, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 06, 2002 1.730 1.810 1.600 1.600 9,100 -0.23(-12.57%)
Sep 05, 2002 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Sep 04, 2002 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Sep 03, 2002 1.740 1.830 1.720 1.830 400 -0.01(-0.49%)
Aug 30, 2002 1.839 1.839 1.839 1.839 0 +0.00(+0.00%)
Aug 29, 2002 1.850 1.850 1.750 1.839 5,900 -0.01(-0.59%)
Aug 28, 2002 1.700 1.850 1.700 1.850 3,400 -0.04(-2.12%)
Aug 27, 2002 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Aug 26, 2002 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Aug 23, 2002 1.660 2.000 1.660 1.890 2,000 +0.24(+14.55%)
Aug 22, 2002 1.650 1.650 1.650 1.650 200 -0.34(-17.09%)
Aug 21, 2002 1.990 1.990 1.990 1.990 1,000 +0.00(+0.00%)
Aug 20, 2002 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Aug 16, 2002 2.169 2.169 1.530 1.990 19,100 -0.11(-5.24%)
Aug 15, 2002 1.950 2.100 1.910 2.100 5,500 +0.10(+5.00%)
Aug 14, 2002 1.720 2.000 1.719 2.000 14,000 +0.44(+28.21%)
Aug 13, 2002 1.559 1.750 1.559 1.560 2,200 +0.01(+0.65%)
Aug 12, 2002 1.550 1.550 1.550 1.550 1,000 -0.01(-0.64%)
Aug 07, 2002 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Aug 06, 2002 1.560 1.561 1.560 1.560 2,600 -0.04(-2.50%)
Aug 05, 2002 1.640 1.640 1.600 1.600 6,800 -0.04(-2.44%)
Aug 02, 2002 1.641 1.641 1.640 1.640 1,100 -0.01(-0.61%)
Aug 01, 2002 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 31, 2002 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 30, 2002 1.660 1.660 1.640 1.650 1,700 +0.01(+0.61%)
Jul 29, 2002 1.640 1.640 1.640 1.640 1,200 -0.04(-2.54%)
Jul 26, 2002 1.683 1.683 1.683 1.683 100 +0.08(+5.17%)
Jul 25, 2002 1.720 1.720 1.600 1.600 7,100 -0.19(-10.61%)
Jul 24, 2002 1.910 1.910 1.790 1.790 300 -0.16(-8.21%)
Jul 23, 2002 1.930 1.950 1.900 1.950 6,300 +0.00(+0.00%)
Jul 22, 2002 2.000 2.100 1.940 1.950 4,700 -0.14(-6.70%)
Jul 19, 2002 2.090 2.090 1.980 2.090 4,900 +0.39(+22.94%)
Jul 17, 2002 1.690 2.100 1.690 1.700 2,700 +0.25(+17.24%)
Jul 12, 2002 1.550 1.550 1.450 1.450 2,300 -0.00(-0.07%)
Jul 11, 2002 1.830 1.830 1.451 1.451 3,000 -0.05(-3.27%)
Jul 10, 2002 1.550 1.760 1.500 1.500 10,700 -0.05(-3.23%)
Jul 09, 2002 1.550 1.550 1.550 1.550 4,300 +0.00(+0.00%)
Jul 08, 2002 1.570 1.570 1.550 1.550 4,500 -0.02(-1.27%)
Jul 05, 2002 1.530 1.630 1.500 1.570 13,100 -0.01(-0.63%)
Jul 04, 2002 1.500 1.700 1.060 1.580 19,300 +0.00(+0.00%)
Jul 03, 2002 1.500 1.700 1.060 1.580 19,300 +0.03(+1.94%)
Jul 02, 2002 1.500 1.640 1.500 1.550 7,600 +0.05(+3.33%)
Jul 01, 2002 1.550 1.650 1.460 1.500 32,500 -0.10(-6.25%)
Jun 28, 2002 1.480 1.800 1.450 1.600 24,300 -0.07(-4.19%)
Jun 27, 2002 1.550 1.670 1.490 1.670 5,100 +0.17(+11.33%)
Jun 26, 2002 1.660 1.700 1.490 1.500 15,800 -0.21(-12.28%)
Jun 25, 2002 1.710 1.710 1.710 1.710 500 -0.28(-14.07%)
Jun 21, 2002 2.020 2.020 2.020 1.990 7,400 -0.03(-1.49%)
Jun 20, 2002 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jun 19, 2002 2.030 2.030 2.020 2.020 6,200 +0.02(+1.00%)
Jun 18, 2002 1.950 2.000 1.941 2.000 1,700 -0.01(-0.50%)
Jun 17, 2002 2.010 2.010 2.010 2.010 300 -0.02(-0.99%)
Jun 14, 2002 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Jun 12, 2002 2.030 2.120 2.030 2.030 3,100 +0.02(+1.00%)
Jun 11, 2002 2.100 2.230 2.000 2.010 25,800 -0.12(-5.68%)
Jun 10, 2002 2.110 2.131 2.110 2.131 500 +0.03(+1.48%)
Jun 07, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 06, 2002 2.220 2.220 2.100 2.100 3,600 -0.10(-4.55%)
Jun 05, 2002 2.200 2.200 2.200 2.200 0 -0.04(-1.75%)
May 31, 2002 2.239 2.239 2.239 2.239 200 +0.08(+3.67%)
May 28, 2002 2.160 2.160 2.160 2.160 1,000 +0.01(+0.47%)
May 27, 2002 2.150 2.150 2.150 2.150 800 +0.00(+0.00%)
May 24, 2002 2.150 2.150 2.150 2.150 800 +0.00(+0.00%)
May 23, 2002 2.230 2.230 2.150 2.150 3,500 -0.06(-2.71%)
May 22, 2002 2.210 2.210 2.210 2.210 4,000 +0.01(+0.45%)
May 21, 2002 2.290 2.300 2.150 2.200 33,000 -0.11(-4.82%)
May 20, 2002 2.311 2.311 2.311 2.311 200 +0.00(+0.00%)
May 17, 2002 2.311 2.311 2.311 2.311 800 -0.07(-2.88%)
May 16, 2002 2.420 2.420 2.380 2.380 2,600 -0.03(-1.29%)
May 15, 2002 2.410 2.411 2.410 2.411 700 -0.09(-3.56%)
May 14, 2002 2.415 2.500 2.415 2.500 1,600 +0.00(+0.00%)
May 13, 2002 2.450 2.500 2.370 2.500 2,800 +0.02(+0.85%)
May 10, 2002 2.460 2.500 2.460 2.479 5,400 -0.01(-0.44%)
May 09, 2002 2.450 2.490 2.450 2.490 3,700 +0.16(+6.82%)
May 08, 2002 2.331 2.331 2.331 2.331 300 -0.03(-1.22%)
May 07, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
May 06, 2002 2.360 2.360 2.360 2.360 1,000 -0.02(-0.84%)
May 03, 2002 2.460 2.460 2.310 2.380 7,300 -0.12(-4.80%)
May 02, 2002 2.500 2.500 2.500 2.500 900 +0.04(+1.63%)
May 01, 2002 2.460 2.460 2.460 2.460 200 -0.04(-1.60%)
Apr 30, 2002 2.470 2.500 2.460 2.500 2,600 +0.00(+0.00%)
Apr 29, 2002 2.470 2.500 2.450 2.500 1,300 +0.01(+0.40%)
Apr 26, 2002 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Apr 25, 2002 2.500 2.500 2.490 2.490 1,200 -0.01(-0.40%)
Apr 24, 2002 2.580 2.580 2.500 2.500 500 +0.00(+0.00%)
Apr 23, 2002 2.530 2.570 2.500 2.500 5,300 -0.05(-1.96%)
Apr 22, 2002 2.510 2.571 2.510 2.550 5,800 -0.07(-2.67%)
Apr 19, 2002 2.620 2.630 2.620 2.620 2,100 -0.01(-0.38%)
Apr 18, 2002 2.610 2.630 2.610 2.630 11,600 +0.01(+0.38%)
Apr 17, 2002 2.650 2.690 2.600 2.620 39,600 -0.03(-1.13%)
Apr 16, 2002 2.500 2.650 2.495 2.650 9,600 +0.15(+6.00%)
Apr 15, 2002 2.520 2.550 2.500 2.500 9,100 -0.05(-1.96%)
Apr 12, 2002 2.618 2.750 2.500 2.550 46,200 -0.09(-3.41%)
Apr 11, 2002 2.680 2.680 2.580 2.640 2,600 -0.01(-0.38%)
Apr 10, 2002 2.600 2.650 2.600 2.650 200 +0.03(+1.15%)
Apr 09, 2002 2.700 2.700 2.530 2.620 12,200 -0.07(-2.60%)
Apr 08, 2002 2.820 2.820 2.690 2.690 600 -0.02(-0.74%)
Apr 05, 2002 2.760 2.760 2.710 2.710 4,600 +0.00(+0.00%)
Apr 04, 2002 2.750 2.850 2.710 2.710 9,100 +0.05(+1.88%)
Apr 03, 2002 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Apr 02, 2002 2.560 2.710 2.560 2.660 23,400 +0.12(+4.72%)
Apr 01, 2002 2.540 3.560 2.500 2.540 16,200 -0.02(-0.78%)
Mar 29, 2002 2.690 2.700 2.560 2.560 23,800 +0.00(+0.00%)
Mar 28, 2002 2.690 2.700 2.560 2.560 23,800 -0.05(-1.92%)
Mar 27, 2002 2.600 2.649 2.600 2.610 6,600 +0.01(+0.38%)
Mar 26, 2002 2.610 2.690 2.600 2.600 4,000 -0.03(-1.14%)
Mar 25, 2002 2.700 2.700 2.630 2.630 1,900 -0.07(-2.59%)
Mar 22, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 21, 2002 2.730 2.810 2.570 2.700 28,700 -0.04(-1.46%)
Mar 20, 2002 2.800 2.800 2.580 2.740 1,800 +0.02(+0.74%)
Mar 19, 2002 2.720 2.748 2.720 2.720 3,500 +0.00(+0.00%)
Mar 18, 2002 2.770 2.800 2.710 2.720 8,700 -0.03(-1.09%)
Mar 15, 2002 2.900 3.100 2.750 2.750 30,800 -0.05(-1.79%)
Mar 14, 2002 2.830 3.000 2.700 2.800 14,800 -0.20(-6.67%)
Mar 13, 2002 2.710 3.000 2.710 3.000 1,200 +0.00(+0.00%)
Mar 12, 2002 3.000 3.000 3.000 3.000 100 +0.24(+8.70%)
Mar 11, 2002 2.760 2.760 2.760 2.760 500 +0.01(+0.36%)
Mar 08, 2002 3.000 3.000 2.700 2.750 9,600 -0.25(-8.33%)
Mar 07, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 06, 2002 3.000 3.000 3.000 3.000 2,300 +0.00(+0.00%)
Mar 05, 2002 2.940 3.010 2.900 3.000 11,600 +0.27(+9.89%)
Mar 04, 2002 2.702 2.730 2.702 2.730 500 -0.21(-7.14%)
Mar 01, 2002 2.750 2.940 2.750 2.940 10,800 +0.21(+7.69%)
Feb 28, 2002 2.610 2.730 2.610 2.730 600 +0.01(+0.37%)
Feb 27, 2002 2.485 2.720 2.485 2.720 2,000 +0.02(+0.74%)
Feb 26, 2002 2.225 2.670 2.225 2.700 67,400 +0.18(+7.14%)
Feb 25, 2002 2.510 2.550 2.510 2.520 7,200 +0.01(+0.40%)
Feb 22, 2002 2.550 2.550 2.510 2.510 3,300 -0.04(-1.57%)
Feb 21, 2002 2.550 2.550 2.550 2.550 200 +0.04(+1.56%)
Feb 20, 2002 2.550 2.550 2.511 2.511 1,500 -0.04(-1.53%)
Feb 19, 2002 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 18, 2002 2.550 2.550 2.500 2.550 9,200 +0.00(+0.00%)
Feb 15, 2002 2.550 2.550 2.500 2.550 9,200 +0.00(+0.00%)
Feb 14, 2002 2.515 2.600 2.500 2.550 5,900 -0.07(-2.67%)
Feb 13, 2002 2.620 2.620 2.510 2.620 23,300 -0.12(-4.38%)
Feb 12, 2002 2.555 2.740 2.500 2.740 4,200 +0.24(+9.60%)
Feb 11, 2002 2.520 2.520 2.500 2.500 11,200 -0.03(-1.19%)
Feb 08, 2002 2.800 2.800 2.530 2.530 3,400 -0.32(-11.23%)
Feb 07, 2002 2.601 2.850 2.601 2.850 800 +0.05(+1.79%)
Feb 06, 2002 2.605 2.800 2.605 2.800 6,200 -0.00(-0.04%)
Feb 05, 2002 2.720 2.920 2.670 2.801 10,400 +0.00(+0.04%)
Feb 04, 2002 3.000 3.000 2.760 2.800 7,600 -0.28(-9.09%)
Feb 01, 2002 3.050 3.100 2.820 3.080 6,600 +0.28(+10.00%)
Jan 31, 2002 3.015 3.270 2.630 2.800 16,700 -0.40(-12.50%)
Jan 30, 2002 3.400 3.440 2.910 3.200 30,800 +0.15(+4.92%)
Jan 29, 2002 2.300 3.500 2.300 3.050 45,700 +0.79(+34.96%)
Jan 28, 2002 2.300 2.300 2.260 2.260 500 -0.01(-0.44%)
Jan 25, 2002 2.290 2.300 2.270 2.270 2,200 +0.01(+0.44%)
Jan 24, 2002 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jan 23, 2002 2.250 2.260 2.250 2.260 800 -0.19(-7.76%)
Jan 22, 2002 2.490 2.500 2.260 2.450 7,900 +0.05(+2.08%)
Jan 21, 2002 2.300 2.490 2.300 2.400 10,800 +0.00(+0.00%)
Jan 18, 2002 2.300 2.490 2.300 2.400 10,800 +0.10(+4.35%)
Jan 17, 2002 2.200 2.300 2.161 2.300 9,500 +0.05(+2.22%)
Jan 16, 2002 2.240 2.250 2.190 2.250 28,200 +0.02(+0.90%)
Jan 15, 2002 2.200 2.230 2.200 2.230 3,900 +0.08(+3.72%)
Jan 14, 2002 2.150 2.150 2.060 2.150 3,900 +0.05(+2.38%)
Jan 11, 2002 2.000 2.100 2.000 2.100 500 +0.00(+0.00%)
Jan 10, 2002 1.950 2.100 1.950 2.100 3,600 -0.14(-6.25%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.