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

North American Financial 15 Split Corp (TSX: FFN )

5.890 -0.090 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2015 7.890 8.060 7.860 8.060 11,809 +0.27(+3.47%)
Sep 29, 2015 7.950 7.950 7.700 7.790 14,867 +0.04(+0.52%)
Sep 28, 2015 8.210 8.210 7.750 7.750 36,417 -0.50(-6.06%)
Sep 25, 2015 8.280 8.290 8.200 8.250 19,877 +0.06(+0.73%)
Sep 24, 2015 8.150 8.240 8.010 8.190 26,355 -0.05(-0.61%)
Sep 23, 2015 8.190 8.240 8.130 8.240 19,675 +0.03(+0.37%)
Sep 22, 2015 8.170 8.210 8.110 8.210 7,720 -0.02(-0.24%)
Sep 21, 2015 8.100 8.230 8.070 8.230 14,755 +0.11(+1.35%)
Sep 18, 2015 8.140 8.200 8.100 8.120 16,281 -0.08(-0.98%)
Sep 17, 2015 8.180 8.260 8.160 8.200 7,575 +0.00(+0.00%)
Sep 16, 2015 8.240 8.290 8.200 8.200 10,505 -0.04(-0.49%)
Sep 15, 2015 7.980 8.240 7.980 8.240 9,322 +0.26(+3.26%)
Sep 14, 2015 8.200 8.320 7.960 7.980 47,639 -0.19(-2.33%)
Sep 11, 2015 8.330 8.390 8.050 8.170 16,525 -0.12(-1.45%)
Sep 10, 2015 8.200 8.300 8.050 8.290 13,763 +0.16(+1.97%)
Sep 09, 2015 7.960 8.210 7.960 8.130 21,960 +0.18(+2.26%)
Sep 08, 2015 7.980 8.000 7.800 7.950 26,681 -0.03(-0.38%)
Sep 04, 2015 7.980 7.980 7.980 0 -0.12(-1.48%)
Sep 03, 2015 8.150 8.300 8.020 8.100 25,811 -0.02(-0.25%)
Sep 02, 2015 8.200 8.200 8.090 8.120 13,177 -0.04(-0.49%)
Sep 01, 2015 8.190 8.260 8.040 8.160 59,109 -0.24(-2.86%)
Aug 31, 2015 8.310 8.460 8.190 8.400 18,150 +0.06(+0.72%)
Aug 28, 2015 8.400 8.440 8.310 8.340 17,285 -0.06(-0.71%)
Aug 27, 2015 8.490 8.500 8.320 8.400 26,100 +0.15(+1.82%)
Aug 26, 2015 8.200 8.400 8.150 8.250 20,319 +0.13(+1.60%)
Aug 25, 2015 8.090 8.380 7.780 8.120 34,488 +0.72(+9.73%)
Aug 24, 2015 6.270 7.910 6.270 7.400 126,567 -0.51(-6.45%)
Aug 21, 2015 8.560 8.560 7.610 7.910 112,177 -0.69(-8.02%)
Aug 20, 2015 8.740 8.750 8.600 8.600 32,268 -0.17(-1.94%)
Aug 19, 2015 8.830 8.830 8.760 8.770 9,054 -0.06(-0.68%)
Aug 18, 2015 8.780 8.930 8.780 8.830 25,879 +0.08(+0.91%)
Aug 17, 2015 8.780 8.780 8.740 8.750 10,320 -0.02(-0.23%)
Aug 14, 2015 8.800 8.800 8.730 8.770 24,034 -0.03(-0.34%)
Aug 13, 2015 8.800 8.820 8.780 8.800 31,222 +0.01(+0.11%)
Aug 12, 2015 8.660 8.810 8.590 8.790 69,732 +0.06(+0.69%)
Aug 11, 2015 8.730 8.730 8.560 8.730 24,233 +0.00(+0.00%)
Aug 10, 2015 8.730 8.750 8.690 8.730 12,390 +0.08(+0.92%)
Aug 07, 2015 8.660 8.660 8.510 8.650 77,310 +0.00(+0.00%)
Aug 06, 2015 8.650 8.800 8.620 8.650 19,388 +0.02(+0.23%)
Aug 05, 2015 8.760 8.800 8.630 8.630 13,471 -0.07(-0.80%)
Aug 04, 2015 8.790 8.790 8.540 8.700 31,045 -0.10(-1.14%)
Jul 31, 2015 8.800 8.800 8.800 0 +0.12(+1.38%)
Jul 30, 2015 8.760 8.800 8.680 8.680 9,132 -0.11(-1.25%)
Jul 29, 2015 8.780 8.880 8.690 8.790 16,586 +0.04(+0.46%)
Jul 28, 2015 8.760 8.900 8.670 8.750 55,673 -0.01(-0.11%)
Jul 27, 2015 8.850 8.850 8.630 8.760 91,152 -0.04(-0.45%)
Jul 24, 2015 8.890 8.910 8.800 8.800 40,901 +0.00(+0.00%)
Jul 23, 2015 8.900 8.990 8.800 8.800 39,981 -0.10(-1.12%)
Jul 22, 2015 8.950 8.950 8.820 8.900 20,534 +0.03(+0.34%)
Jul 21, 2015 8.740 8.940 8.700 8.870 34,309 +0.15(+1.72%)
Jul 20, 2015 8.690 8.750 8.650 8.720 33,715 +0.07(+0.81%)
Jul 17, 2015 8.600 8.690 8.600 8.650 30,110 +0.03(+0.35%)
Jul 16, 2015 8.640 8.660 8.620 8.620 45,573 +0.00(+0.00%)
Jul 15, 2015 8.580 8.650 8.580 8.620 33,605 +0.00(+0.00%)
Jul 14, 2015 8.650 8.650 8.510 8.620 10,030 -0.01(-0.12%)
Jul 13, 2015 8.430 8.640 8.430 8.630 18,731 +0.23(+2.74%)
Jul 10, 2015 8.400 8.490 8.400 8.400 32,444 +0.03(+0.36%)
Jul 09, 2015 8.350 8.450 8.350 8.370 28,665 +0.02(+0.24%)
Jul 08, 2015 8.370 8.410 8.330 8.350 21,552 -0.06(-0.71%)
Jul 07, 2015 8.450 8.500 8.360 8.410 17,433 -0.08(-0.94%)
Jul 06, 2015 8.450 8.600 8.450 8.490 12,115 -0.01(-0.12%)
Jul 03, 2015 8.570 8.580 8.490 8.500 16,949 -0.04(-0.47%)
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.