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 (%)
Nov 28, 2008 8.310 8.800 8.300 8.800 26,240 +0.47(+5.64%)
Nov 27, 2008 8.300 8.670 8.300 8.330 10,091 +0.06(+0.73%)
Nov 26, 2008 8.390 8.560 8.270 8.270 30,103 -0.12(-1.43%)
Nov 25, 2008 7.990 8.550 7.990 8.390 23,660 +0.50(+6.34%)
Nov 24, 2008 9.000 9.000 7.890 7.890 342,041 -0.87(-9.93%)
Nov 21, 2008 8.240 8.930 8.130 8.760 96,912 +0.82(+10.33%)
Nov 20, 2008 8.530 8.590 7.780 7.940 31,241 -0.74(-8.53%)
Nov 19, 2008 9.500 9.520 8.680 8.680 41,350 -0.84(-8.82%)
Nov 18, 2008 9.520 9.970 9.450 9.520 133,955 -0.37(-3.74%)
Nov 17, 2008 10.12 10.19 9.510 9.890 57,736 -0.10(-1.00%)
Nov 14, 2008 10.10 10.84 9.700 9.990 68,469 -0.06(-0.60%)
Nov 13, 2008 10.24 10.24 9.800 10.05 127,151 +0.10(+1.01%)
Nov 12, 2008 10.00 10.25 9.800 9.950 43,246 -0.04(-0.40%)
Nov 11, 2008 9.780 10.19 9.710 9.990 173,967 +0.02(+0.20%)
Nov 10, 2008 10.47 10.48 9.500 9.970 35,931 +0.22(+2.26%)
Nov 07, 2008 9.480 10.10 9.480 9.750 102,678 +0.25(+2.63%)
Nov 06, 2008 9.650 9.800 9.400 9.500 105,918 -0.17(-1.76%)
Nov 05, 2008 9.390 9.860 8.760 9.670 84,927 +0.22(+2.33%)
Nov 04, 2008 8.680 9.460 8.680 9.450 100,712 +0.43(+4.77%)
Nov 03, 2008 8.180 9.240 8.180 9.020 93,234 +0.27(+3.09%)
Oct 31, 2008 9.010 9.150 8.640 8.750 83,797 -0.24(-2.67%)
Oct 30, 2008 9.720 9.720 8.500 8.990 44,528 +0.04(+0.45%)
Oct 29, 2008 8.500 9.280 8.410 8.950 74,876 +0.45(+5.29%)
Oct 28, 2008 9.050 9.060 8.500 8.500 84,771 -0.50(-5.56%)
Oct 27, 2008 8.000 9.330 8.000 9.000 75,277 +0.26(+2.97%)
Oct 24, 2008 7.260 9.220 7.260 8.740 71,265 -0.22(-2.46%)
Oct 23, 2008 9.000 9.160 8.890 8.960 34,265 -0.02(-0.22%)
Oct 22, 2008 9.200 9.290 8.790 8.980 99,865 -0.32(-3.44%)
Oct 21, 2008 9.190 9.450 9.150 9.300 78,240 -0.05(-0.53%)
Oct 20, 2008 9.360 9.530 9.250 9.350 161,157 -0.15(-1.58%)
Oct 17, 2008 9.800 9.800 9.330 9.500 81,972 +0.25(+2.70%)
Oct 16, 2008 9.700 9.910 9.150 9.250 59,756 -0.05(-0.54%)
Oct 15, 2008 9.050 9.620 8.810 9.300 60,372 +0.18(+1.97%)
Oct 14, 2008 9.260 9.700 9.000 9.120 67,397 -0.26(-2.77%)
Oct 10, 2008 9.100 9.500 9.100 9.380 56,537 -0.03(-0.32%)
Oct 09, 2008 9.760 9.770 9.250 9.410 132,087 +0.17(+1.84%)
Oct 08, 2008 9.110 9.290 9.110 9.240 46,396 -0.17(-1.81%)
Oct 07, 2008 9.500 9.900 9.180 9.410 93,322 -0.01(-0.11%)
Oct 06, 2008 9.770 9.770 9.100 9.420 92,432 -0.35(-3.58%)
Oct 03, 2008 9.870 10.31 9.760 9.770 126,321 -0.08(-0.81%)
Oct 02, 2008 10.52 10.52 9.760 9.850 243,586 -0.68(-6.46%)
Oct 01, 2008 10.36 10.84 10.35 10.53 152,045 +0.03(+0.29%)
Sep 30, 2008 10.25 12.03 9.580 10.50 152,981 +0.25(+2.44%)
Sep 29, 2008 10.87 10.88 10.20 10.25 204,389 -0.62(-5.70%)
Sep 26, 2008 11.32 11.32 10.87 10.87 219,499 -0.46(-4.06%)
Sep 25, 2008 11.50 11.57 11.26 11.33 91,684 -0.27(-2.33%)
Sep 24, 2008 11.59 11.65 11.36 11.60 111,762 +0.05(+0.43%)
Sep 23, 2008 11.40 11.65 11.10 11.55 225,560 -0.14(-1.20%)
Sep 22, 2008 12.00 12.05 11.00 11.69 97,877 -0.41(-3.39%)
Sep 19, 2008 12.20 12.49 11.72 12.10 186,734 +0.59(+5.13%)
Sep 18, 2008 11.25 12.45 11.15 11.51 36,098 +0.36(+3.23%)
Sep 17, 2008 12.07 12.14 11.15 11.15 265,882 -0.92(-7.62%)
Sep 16, 2008 12.11 12.35 12.00 12.07 113,499 -0.04(-0.33%)
Sep 15, 2008 12.40 12.46 12.05 12.11 37,356 -0.32(-2.57%)
Sep 12, 2008 12.59 12.59 12.43 12.43 86,557 -0.11(-0.88%)
Sep 11, 2008 12.40 12.59 12.16 12.54 175,723 +0.14(+1.13%)
Sep 10, 2008 12.62 12.84 12.36 12.40 133,758 -0.25(-1.98%)
Sep 09, 2008 12.81 13.02 12.50 12.65 108,924 +0.02(+0.16%)
Sep 08, 2008 13.15 13.15 12.55 12.63 82,233 -0.20(-1.56%)
Sep 05, 2008 13.25 13.25 12.80 12.83 107,193 -0.36(-2.73%)
Sep 04, 2008 13.25 13.29 13.05 13.19 127,598 +0.05(+0.38%)
Sep 03, 2008 13.00 13.39 13.00 13.14 201,920 -0.37(-2.74%)
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.