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 )

18.95 -0.62 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2003 6.330 6.830 6.200 6.380 185,100 -0.10(-1.54%)
May 29, 2003 6.700 6.700 6.110 6.480 194,500 -0.10(-1.52%)
May 28, 2003 5.800 7.590 5.640 6.580 306,600 +0.84(+14.63%)
May 27, 2003 5.340 5.930 5.250 5.740 143,600 +0.50(+9.54%)
May 23, 2003 5.010 5.240 4.950 5.240 120,200 +0.12(+2.34%)
May 22, 2003 5.330 5.330 5.000 5.120 48,900 -0.18(-3.40%)
May 21, 2003 5.030 5.340 5.030 5.300 38,200 +0.11(+2.12%)
May 20, 2003 5.200 5.360 5.050 5.190 77,600 -0.12(-2.26%)
May 19, 2003 5.430 5.430 5.060 5.310 50,300 -0.11(-2.03%)
May 16, 2003 5.460 5.470 5.200 5.420 51,500 +0.05(+0.95%)
May 15, 2003 5.300 5.620 5.220 5.369 113,800 +0.02(+0.37%)
May 14, 2003 5.000 5.850 4.700 5.349 316,000 +0.65(+13.81%)
May 13, 2003 4.400 4.750 4.400 4.700 118,500 +0.26(+5.86%)
May 12, 2003 4.550 4.590 4.050 4.440 51,700 -0.08(-1.77%)
May 09, 2003 4.520 4.810 3.750 4.520 321,200 -0.48(-9.62%)
May 08, 2003 4.950 5.240 4.830 5.001 169,200 +0.00(+0.02%)
May 07, 2003 5.090 5.170 4.560 5.000 164,400 -0.13(-2.53%)
May 06, 2003 5.170 5.400 4.960 5.130 253,500 -0.02(-0.39%)
May 05, 2003 4.850 5.150 4.850 5.150 268,200 +0.35(+7.29%)
May 02, 2003 4.520 4.880 4.500 4.800 200,100 +0.28(+6.19%)
May 01, 2003 4.420 4.630 4.420 4.520 65,500 +0.05(+1.12%)
Apr 30, 2003 4.320 4.640 4.280 4.470 112,500 +0.05(+1.13%)
Apr 29, 2003 4.360 4.590 4.100 4.420 101,800 -0.13(-2.86%)
Apr 28, 2003 4.350 4.650 4.340 4.550 535,000 +0.25(+5.81%)
Apr 25, 2003 4.280 4.400 4.100 4.300 59,100 -0.08(-1.83%)
Apr 24, 2003 4.470 4.500 4.270 4.380 94,300 -0.03(-0.66%)
Apr 23, 2003 4.200 4.500 4.140 4.409 343,000 +0.27(+6.50%)
Apr 22, 2003 4.210 4.210 4.050 4.140 66,400 +0.00(+0.00%)
Apr 21, 2003 4.170 4.220 3.830 4.140 76,600 -0.03(-0.72%)
Apr 17, 2003 4.200 4.200 4.050 4.170 52,100 +0.08(+1.96%)
Apr 16, 2003 4.100 4.200 3.950 4.090 25,300 +0.05(+1.24%)
Apr 15, 2003 3.950 4.050 3.810 4.040 34,500 +0.02(+0.50%)
Apr 14, 2003 3.850 4.040 3.850 4.020 34,200 +0.25(+6.63%)
Apr 11, 2003 3.850 3.890 3.730 3.770 75,400 +0.11(+3.01%)
Apr 10, 2003 3.970 3.970 3.600 3.660 59,600 -0.27(-6.87%)
Apr 09, 2003 3.930 4.050 3.900 3.930 79,600 +0.04(+1.03%)
Apr 08, 2003 3.860 4.300 3.680 3.890 131,500 +0.04(+1.04%)
Apr 07, 2003 3.620 3.850 3.620 3.850 39,200 +0.27(+7.54%)
Apr 04, 2003 3.430 3.590 3.400 3.580 108,900 +0.18(+5.29%)
Apr 03, 2003 3.320 3.490 3.320 3.400 42,500 +0.04(+1.19%)
Apr 02, 2003 3.250 3.390 3.250 3.360 55,200 +0.23(+7.35%)
Apr 01, 2003 3.130 3.250 3.120 3.130 27,500 +0.01(+0.32%)
Mar 31, 2003 3.240 3.300 3.100 3.120 86,600 -0.08(-2.50%)
Mar 28, 2003 2.950 3.310 2.780 3.200 92,200 +0.49(+18.08%)
Mar 27, 2003 2.490 2.990 2.350 2.710 113,000 +0.56(+26.05%)
Mar 26, 2003 2.180 2.180 2.070 2.150 8,700 -0.04(-1.83%)
Mar 25, 2003 2.200 2.230 2.190 2.190 400,000 -0.06(-2.67%)
Mar 24, 2003 2.400 2.400 2.250 2.250 7,500 -0.15(-6.25%)
Mar 21, 2003 2.250 2.440 2.250 2.400 13,300 +0.20(+9.09%)
Mar 20, 2003 2.190 2.200 2.190 2.200 2,200 +0.00(+0.00%)
Mar 19, 2003 2.290 2.290 2.190 2.200 2,500 -0.10(-4.35%)
Mar 18, 2003 2.410 2.410 2.300 2.300 36,100 -0.10(-4.17%)
Mar 17, 2003 2.500 2.500 2.380 2.400 23,400 -0.14(-5.51%)
Mar 14, 2003 2.520 2.540 2.500 2.540 5,600 +0.02(+0.79%)
Mar 13, 2003 2.500 2.520 2.500 2.520 1,100 -0.03(-1.18%)
Mar 12, 2003 2.550 2.550 2.550 2.550 600 -0.01(-0.39%)
Mar 11, 2003 2.500 2.560 2.500 2.560 2,500 +0.09(+3.64%)
Mar 10, 2003 2.550 2.550 2.400 2.470 4,400 -0.10(-3.89%)
Mar 07, 2003 2.620 2.620 2.570 2.570 4,300 -0.05(-1.91%)
Mar 06, 2003 2.620 2.620 2.620 2.620 300 +0.02(+0.77%)
Mar 05, 2003 2.600 2.600 2.600 2.600 300 +0.00(+0.00%)
Mar 04, 2003 2.570 2.600 2.560 2.600 1,100 +0.02(+0.78%)
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.