Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Forzani Group (TSX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 27, 2009 8.100 8.180 8.000 8.170 47,863 -0.20(-2.39%)
Feb 26, 2009 8.230 8.630 8.100 8.370 15,560 +0.14(+1.70%)
Feb 25, 2009 9.430 9.430 8.230 8.230 90,809 +0.06(+0.73%)
Feb 24, 2009 8.950 8.950 7.890 8.170 54,997 -0.33(-3.88%)
Feb 23, 2009 9.900 9.940 8.090 8.500 5,840 -0.49(-5.45%)
Feb 20, 2009 8.520 9.350 8.520 8.990 10,727 -0.25(-2.71%)
Feb 19, 2009 9.950 9.950 9.240 9.240 33,634 -0.25(-2.63%)
Feb 18, 2009 9.500 9.770 9.450 9.490 50,852 -0.01(-0.11%)
Feb 17, 2009 9.500 9.640 9.400 9.500 154,926 -0.19(-1.96%)
Feb 13, 2009 9.750 9.800 9.550 9.690 49,324 -0.06(-0.62%)
Feb 12, 2009 9.850 9.850 9.650 9.750 7,826 -0.10(-1.02%)
Feb 11, 2009 9.840 9.850 9.780 9.850 43,285 -0.04(-0.40%)
Feb 10, 2009 9.800 10.11 9.800 9.890 56,976 +0.09(+0.92%)
Feb 09, 2009 9.510 10.08 9.510 9.800 51,299 +0.17(+1.77%)
Feb 06, 2009 9.560 9.860 9.560 9.630 42,322 +0.07(+0.73%)
Feb 05, 2009 9.500 9.620 9.450 9.560 17,568 +0.06(+0.63%)
Feb 04, 2009 9.240 9.700 9.240 9.500 50,762 +0.27(+2.93%)
Feb 03, 2009 8.860 9.560 8.850 9.230 51,248 +0.32(+3.59%)
Feb 02, 2009 10.06 10.06 8.910 8.910 96,686 -0.60(-6.31%)
Jan 30, 2009 8.840 9.610 8.530 9.510 75,741 +0.86(+9.94%)
Jan 29, 2009 8.250 8.650 8.250 8.650 40,084 +0.33(+3.97%)
Jan 28, 2009 8.090 8.460 8.090 8.320 27,665 +0.03(+0.36%)
Jan 27, 2009 8.160 8.310 8.050 8.290 20,087 -0.06(-0.72%)
Jan 26, 2009 7.970 8.450 7.900 8.350 18,604 +0.47(+5.96%)
Jan 23, 2009 7.950 8.000 7.620 7.880 41,897 -0.07(-0.88%)
Jan 22, 2009 7.750 8.070 7.750 7.950 55,648 +0.15(+1.92%)
Jan 21, 2009 7.840 8.080 7.620 7.800 59,088 -0.01(-0.13%)
Jan 20, 2009 7.750 7.910 7.750 7.810 40,867 +0.03(+0.39%)
Jan 19, 2009 8.270 8.270 7.750 7.780 37,849 -0.10(-1.27%)
Jan 16, 2009 8.270 8.270 7.790 7.880 31,983 -0.17(-2.11%)
Jan 15, 2009 7.930 8.100 7.850 8.050 51,396 +0.21(+2.68%)
Jan 14, 2009 8.080 8.130 7.680 7.840 48,233 -0.21(-2.61%)
Jan 13, 2009 8.010 8.270 8.010 8.050 37,077 -0.22(-2.66%)
Jan 12, 2009 8.100 8.440 8.070 8.270 53,954 +0.20(+2.48%)
Jan 09, 2009 8.100 8.440 8.010 8.070 55,418 +0.07(+0.88%)
Jan 08, 2009 8.030 8.450 7.550 8.000 113,515 +0.02(+0.25%)
Jan 07, 2009 8.480 8.480 7.710 7.980 62,373 -0.26(-3.16%)
Jan 06, 2009 7.960 8.270 7.800 8.240 103,213 +0.42(+5.37%)
Jan 05, 2009 7.900 7.940 7.300 7.820 80,453 +0.72(+10.14%)
Jan 02, 2009 7.180 7.390 7.020 7.100 46,926 -0.08(-1.11%)
Jan 01, 2009 7.970 7.970 7.180 7.180 0 +0.00(+0.00%)
Dec 31, 2008 7.970 7.970 7.180 7.180 31,400 -0.34(-4.52%)
Dec 30, 2008 7.040 7.520 7.040 7.520 18,084 +0.44(+6.21%)
Dec 29, 2008 6.670 7.240 6.650 7.080 63,921 +0.52(+7.93%)
Dec 24, 2008 6.800 6.820 6.560 6.560 50,292 -0.25(-3.67%)
Dec 23, 2008 6.610 7.000 6.610 6.810 148,079 -0.09(-1.30%)
Dec 22, 2008 7.340 7.340 6.630 6.900 108,591 -0.24(-3.36%)
Dec 19, 2008 7.020 7.200 6.650 7.140 108,887 +0.14(+2.00%)
Dec 18, 2008 7.500 7.700 6.750 7.000 186,421 -0.70(-9.09%)
Dec 17, 2008 7.500 7.700 7.500 7.700 204 -0.02(-0.26%)
Dec 16, 2008 8.340 8.340 7.280 7.720 15,827 -0.78(-9.18%)
Dec 15, 2008 8.010 8.500 8.010 8.500 26,521 +0.15(+1.80%)
Dec 12, 2008 8.350 8.400 8.020 8.350 92,901 +0.25(+3.09%)
Dec 11, 2008 8.010 8.500 8.000 8.100 56,393 -0.29(-3.46%)
Dec 10, 2008 8.250 8.490 8.000 8.390 96,794 +0.15(+1.82%)
Dec 09, 2008 8.240 8.240 8.030 8.240 25,817 -0.04(-0.48%)
Dec 08, 2008 8.320 8.410 8.090 8.280 83,901 -0.02(-0.24%)
Dec 05, 2008 8.450 8.450 8.160 8.300 14,041 -0.03(-0.36%)
Dec 04, 2008 8.440 8.450 8.280 8.330 95,771 -0.12(-1.42%)
Dec 03, 2008 8.410 8.450 8.290 8.450 13,538 +0.19(+2.30%)
Dec 02, 2008 8.460 8.500 8.180 8.260 17,786 -0.08(-0.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.