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 (%)
Apr 30, 2009 12.45 14.00 12.45 13.03 224,402 +0.57(+4.57%)
Apr 29, 2009 12.50 12.65 12.18 12.46 168,589 +0.22(+1.80%)
Apr 28, 2009 12.19 12.77 12.00 12.24 43,275 +0.18(+1.49%)
Apr 27, 2009 11.69 12.19 11.57 12.06 49,772 +0.31(+2.64%)
Apr 24, 2009 11.98 12.69 11.75 11.75 34,717 -0.21(-1.76%)
Apr 23, 2009 11.64 12.00 11.02 11.96 41,178 +0.35(+3.01%)
Apr 22, 2009 11.51 11.86 11.25 11.61 317,718 +0.23(+2.02%)
Apr 21, 2009 11.00 11.75 11.00 11.38 95,868 +0.39(+3.55%)
Apr 20, 2009 12.27 12.27 10.99 10.99 87,918 -1.28(-10.43%)
Apr 17, 2009 11.12 12.50 11.11 12.27 51,458 +1.14(+10.24%)
Apr 16, 2009 11.00 11.18 10.82 11.13 250,228 +0.13(+1.18%)
Apr 15, 2009 10.89 11.36 10.80 11.00 57,973 +0.11(+1.01%)
Apr 14, 2009 9.890 11.10 9.880 10.89 137,931 +1.00(+10.11%)
Apr 13, 2009 9.840 9.930 9.760 9.890 42,557 +0.49(+5.21%)
Apr 09, 2009 9.240 9.430 9.340 9.400 15,222 -0.05(-0.53%)
Apr 08, 2009 9.830 10.00 9.450 9.450 34,134 +0.16(+1.72%)
Apr 07, 2009 9.730 9.700 9.220 9.290 75,977 -0.15(-1.59%)
Apr 06, 2009 9.930 9.700 9.440 9.440 62,143 -0.26(-2.68%)
Apr 03, 2009 9.900 10.00 9.700 9.700 50,874 -0.30(-3.00%)
Apr 02, 2009 9.980 10.00 9.980 10.00 27,588 +0.02(+0.20%)
Apr 01, 2009 9.540 9.980 9.820 9.980 72,493 -0.02(-0.20%)
Mar 31, 2009 10.00 10.00 9.650 10.00 24,828 +0.00(+0.00%)
Mar 30, 2009 9.750 10.00 9.550 10.00 56,435 +0.16(+1.63%)
Mar 26, 2009 9.630 9.840 9.550 9.840 46,346 +0.24(+2.50%)
Mar 25, 2009 9.650 9.990 9.600 9.600 20,069 -0.14(-1.44%)
Mar 24, 2009 9.650 9.990 9.640 9.740 118,504 +0.09(+0.93%)
Mar 23, 2009 9.500 9.650 9.590 9.650 34,683 +0.02(+0.21%)
Mar 20, 2009 9.340 9.630 9.050 9.630 40,987 +0.58(+6.41%)
Mar 19, 2009 9.100 9.680 8.440 9.050 43,327 +0.13(+1.46%)
Mar 18, 2009 9.400 9.400 8.920 8.920 35,164 -0.03(-0.34%)
Mar 17, 2009 8.660 9.000 8.570 8.950 82,766 +0.29(+3.35%)
Mar 16, 2009 8.160 8.790 7.870 8.660 17,628 +0.79(+10.04%)
Mar 13, 2009 7.280 7.970 7.250 7.870 150,597 +0.52(+7.07%)
Mar 12, 2009 7.240 7.350 7.090 7.350 37,841 +0.15(+2.08%)
Mar 11, 2009 7.210 7.510 7.200 7.200 130,169 -0.01(-0.14%)
Mar 10, 2009 7.000 7.210 6.830 7.210 50,991 +0.26(+3.74%)
Mar 09, 2009 7.000 7.080 6.890 6.950 34,312 -0.04(-0.57%)
Mar 06, 2009 6.900 7.100 6.900 6.990 231,885 -0.01(-0.14%)
Mar 05, 2009 7.040 7.240 6.910 7.000 23,003 -0.15(-2.10%)
Mar 04, 2009 7.590 7.590 7.010 7.150 56,652 -0.48(-6.29%)
Mar 02, 2009 8.120 8.120 7.580 7.630 15,093 -0.54(-6.61%)
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%)
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.