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 )

18.85 -0.10 (-0.53%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 13, 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, 2003 25.00 25.00 23.25 24.06 696,238 -0.27(-1.11%)
Oct 30, 2003 20.04 24.90 22.27 24.33 2,038,898 +4.29(+21.43%)
Oct 29, 2003 20.97 21.30 18.75 20.04 1,391,097 -0.48(-2.35%)
Oct 28, 2003 19.69 20.70 19.15 20.52 1,300,973 +2.02(+10.92%)
Oct 27, 2003 17.55 18.60 16.95 18.50 583,800 +1.52(+8.95%)
Oct 24, 2003 16.25 17.08 16.00 16.98 262,300 +0.54(+3.28%)
Oct 23, 2003 16.06 16.75 15.78 16.44 344,000 -0.81(-4.70%)
Oct 22, 2003 17.96 17.98 17.10 17.25 179,700 -0.72(-4.01%)
Oct 21, 2003 17.46 17.97 16.85 17.97 281,976 +0.72(+4.17%)
Oct 20, 2003 18.00 18.37 17.00 17.25 340,320 -0.38(-2.16%)
Oct 17, 2003 17.35 17.90 16.71 17.63 401,931 +0.32(+1.85%)
Oct 16, 2003 16.80 17.49 15.90 17.31 511,983 +0.51(+3.04%)
Oct 15, 2003 18.60 18.80 16.60 16.80 673,098 -1.06(-5.94%)
Oct 14, 2003 18.00 18.10 16.40 17.86 652,492 +0.36(+2.06%)
Oct 13, 2003 15.62 18.02 15.62 17.50 1,122,610 +1.91(+12.25%)
Oct 10, 2003 15.20 15.70 14.50 15.59 532,271 +1.09(+7.52%)
Oct 09, 2003 14.00 14.75 13.80 14.50 1,071,321 +2.26(+18.47%)
Oct 08, 2003 12.69 12.99 12.10 12.24 378,063 -0.55(-4.31%)
Oct 07, 2003 13.05 13.05 12.28 12.79 516,412 -0.19(-1.46%)
Oct 06, 2003 13.39 13.40 12.98 12.98 270,695 +0.02(+0.15%)
Oct 03, 2003 13.28 13.44 12.70 12.96 308,919 -0.06(-0.46%)
Oct 02, 2003 13.55 13.55 12.69 13.02 171,235 +0.12(+0.93%)
Oct 01, 2003 13.03 13.03 12.26 12.90 405,994 +0.32(+2.54%)
Sep 30, 2003 12.21 12.68 11.90 12.58 343,595 +0.61(+5.10%)
Sep 29, 2003 11.85 12.25 11.84 11.97 231,136 +0.22(+1.86%)
Sep 26, 2003 12.50 12.70 11.68 11.75 333,173 +0.62(+5.57%)
Sep 25, 2003 11.65 11.65 11.10 11.13 284,436 -0.61(-5.20%)
Sep 24, 2003 12.20 12.45 11.51 11.74 196,627 -0.56(-4.55%)
Sep 23, 2003 12.50 12.95 12.03 12.30 128,513 -0.18(-1.44%)
Sep 22, 2003 12.86 13.00 11.05 12.48 368,032 -0.28(-2.19%)
Sep 19, 2003 12.43 13.53 12.21 12.76 413,229 +0.52(+4.24%)
Sep 18, 2003 11.65 12.50 11.61 12.24 271,370 +0.63(+5.43%)
Sep 17, 2003 11.70 11.81 11.40 11.61 180,196 +0.36(+3.20%)
Sep 16, 2003 11.20 11.65 10.90 11.25 326,194 +0.57(+5.34%)
Sep 15, 2003 10.75 10.75 10.16 10.68 272,100 -0.07(-0.65%)
Sep 12, 2003 11.00 11.00 10.40 10.75 160,100 -0.07(-0.65%)
Sep 11, 2003 10.31 11.00 10.31 10.82 226,700 +0.46(+4.44%)
Sep 10, 2003 11.01 11.24 10.35 10.36 200,500 -0.65(-5.90%)
Sep 09, 2003 11.37 11.82 10.61 11.01 319,400 -0.11(-0.99%)
Sep 08, 2003 11.61 11.78 11.00 11.12 236,800 -0.39(-3.39%)
Sep 05, 2003 12.03 12.03 11.09 11.51 232,100 -0.39(-3.28%)
Sep 04, 2003 12.26 12.50 11.57 11.90 414,900 +0.00(+0.00%)
Sep 03, 2003 11.93 12.30 11.85 11.90 394,800 +0.06(+0.51%)
Sep 02, 2003 11.85 11.90 11.30 11.84 141,700 +0.34(+2.96%)
Aug 29, 2003 11.80 11.80 11.30 11.50 97,900 -0.15(-1.29%)
Aug 28, 2003 12.09 12.19 11.33 11.65 215,400 -0.23(-1.94%)
Aug 27, 2003 10.44 11.89 9.800 11.88 690,100 +1.72(+16.94%)
Aug 26, 2003 10.19 10.19 9.650 10.16 116,700 +0.06(+0.58%)
Aug 25, 2003 10.20 10.20 9.650 10.10 118,800 -0.10(-0.98%)
Aug 22, 2003 10.47 10.47 9.980 10.20 49,000 -0.10(-0.97%)
Aug 21, 2003 10.45 10.45 10.01 10.30 60,800 +0.08(+0.78%)
Aug 20, 2003 10.25 10.30 9.700 10.22 74,000 -0.19(-1.83%)
Aug 19, 2003 10.45 10.45 9.890 10.41 143,700 +0.05(+0.48%)
Aug 18, 2003 9.600 10.37 9.450 10.36 254,300 +0.89(+9.40%)
Aug 15, 2003 8.770 9.510 8.770 9.470 379,500 +0.32(+3.50%)
Aug 14, 2003 9.250 9.250 8.770 9.150 55,100 -0.12(-1.29%)
Aug 13, 2003 8.980 9.340 8.980 9.270 145,100 +0.29(+3.23%)
Aug 12, 2003 8.610 8.990 8.610 8.980 57,200 +0.09(+1.01%)
Aug 11, 2003 8.960 8.960 8.500 8.890 95,400 +0.03(+0.34%)
Aug 08, 2003 8.870 9.370 8.860 8.860 177,500 -0.26(-2.85%)
Aug 07, 2003 8.300 9.270 8.300 9.120 270,500 +0.62(+7.29%)
Aug 06, 2003 9.710 9.800 8.310 8.500 377,100 -1.50(-15.00%)
Aug 05, 2003 10.09 10.09 9.750 10.00 80,400 +0.00(+0.00%)
Aug 04, 2003 10.05 10.40 9.260 10.00 165,600 +0.01(+0.10%)
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.