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

Canaccord Genuity Group Inc (OP: CCORF )

6.272 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, May 9, 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 (%)
Jan 28, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 27, 2020 3.750 3.750 3.750 3.750 4,003 -0.06(-1.70%)
Jan 24, 2020 3.841 3.841 3.815 3.815 1,300 -0.00(-0.13%)
Jan 21, 2020 3.820 3.820 3.820 0 -0.00(-0.03%)
Jan 17, 2020 3.850 3.850 3.821 3.821 1,700 -0.03(-0.75%)
Jan 16, 2020 3.830 3.850 3.822 3.850 3,601 +0.07(+1.91%)
Jan 15, 2020 3.860 3.860 3.778 3.778 705 +0.17(+4.65%)
Jan 14, 2020 3.650 3.650 3.610 3.610 1,163 -0.04(-1.10%)
Jan 13, 2020 3.631 3.650 3.631 3.650 220 +0.05(+1.39%)
Jan 10, 2020 3.600 3.600 3.600 3.600 400 +0.03(+0.84%)
Jan 09, 2020 3.650 3.660 3.530 3.570 5,945 -0.08(-2.19%)
Jan 08, 2020 3.740 3.740 3.650 3.650 8,218 -0.10(-2.56%)
Jan 07, 2020 3.730 3.770 3.730 3.746 7,634 +0.01(+0.22%)
Jan 06, 2020 3.715 3.740 3.715 3.738 8,459 -0.00(-0.09%)
Jan 03, 2020 3.753 3.753 3.723 3.741 5,000 +0.00(+0.02%)
Jan 02, 2020 3.748 3.800 3.740 3.740 9,545 -0.02(-0.53%)
Dec 31, 2019 3.770 3.780 3.760 3.760 1,800 +0.09(+2.41%)
Dec 30, 2019 3.648 3.671 3.648 3.671 1,775 +0.03(+0.77%)
Dec 27, 2019 3.580 3.643 3.580 3.643 1,400 +0.08(+2.34%)
Dec 26, 2019 3.560 3.560 3.560 30 +0.00(+0.00%)
Dec 24, 2019 3.570 3.570 3.560 3.560 3,300 -0.02(-0.47%)
Dec 23, 2019 3.550 3.587 3.530 3.577 46,982 +0.03(+0.82%)
Dec 20, 2019 3.520 3.548 3.520 3.548 10,400 -0.04(-1.11%)
Dec 19, 2019 3.656 3.720 3.553 3.588 19,357 -0.06(-1.52%)
Dec 18, 2019 3.643 3.643 3.643 3.643 2,450 -0.07(-1.80%)
Dec 17, 2019 3.691 3.710 3.691 3.710 18,502 +0.07(+1.92%)
Dec 16, 2019 3.500 3.655 3.500 3.640 4,525 +0.09(+2.55%)
Dec 13, 2019 3.550 3.550 3.550 3.550 100 -0.04(-1.03%)
Dec 12, 2019 3.630 3.630 3.570 3.586 3,200 -0.04(-1.20%)
Dec 11, 2019 3.630 3.630 3.630 3.630 182 -0.01(-0.27%)
Dec 10, 2019 3.690 3.690 3.639 3.640 28,850 -0.07(-1.94%)
Dec 09, 2019 3.620 3.717 3.620 3.712 18,168 +0.01(+0.32%)
Dec 05, 2019 3.700 3.700 3.700 0 +0.00(+0.03%)
Dec 04, 2019 3.699 3.699 3.699 35 +0.00(+0.00%)
Dec 03, 2019 3.672 3.699 3.650 3.699 13,000 +0.10(+2.75%)
Dec 02, 2019 3.704 3.704 3.600 3.600 6,000 -0.14(-3.64%)
Nov 27, 2019 3.736 3.736 3.736 0 -0.03(-0.85%)
Nov 26, 2019 3.768 3.768 3.768 3.768 179 +0.05(+1.29%)
Nov 25, 2019 3.723 3.723 3.714 3.720 6,440 +0.14(+3.85%)
Nov 22, 2019 3.550 3.582 3.550 3.582 12,600 +0.08(+2.35%)
Nov 21, 2019 3.410 3.560 3.410 3.500 13,374 +0.01(+0.29%)
Nov 20, 2019 3.490 3.490 3.490 3.490 2,277 +0.00(+0.00%)
Nov 19, 2019 3.600 3.600 3.490 3.490 34,344 -0.10(-2.79%)
Nov 18, 2019 3.590 3.590 3.590 20 +0.00(+0.00%)
Nov 15, 2019 3.590 3.590 3.590 3.590 100 -0.10(-2.60%)
Nov 12, 2019 3.686 3.686 3.686 0 -0.07(-1.97%)
Nov 11, 2019 3.760 3.760 3.760 3.760 300 +0.03(+0.67%)
Nov 08, 2019 3.750 3.750 3.735 3.735 5,000 -0.12(-3.24%)
Nov 07, 2019 3.980 3.980 3.860 3.860 3,300 -0.40(-9.35%)
Nov 06, 2019 4.258 4.258 4.258 5 +0.00(+0.00%)
Nov 05, 2019 4.258 4.258 4.251 4.258 1,000 +0.03(+0.74%)
Nov 04, 2019 4.240 4.250 4.227 4.227 17,203 +0.07(+1.61%)
Nov 01, 2019 4.134 4.160 4.134 4.160 1,700 -0.09(-2.12%)
Oct 29, 2019 4.250 4.250 4.250 0 +0.03(+0.71%)
Oct 28, 2019 4.220 4.220 4.220 4.220 824 -0.01(-0.24%)
Oct 24, 2019 4.230 4.230 4.230 0 +0.02(+0.57%)
Oct 23, 2019 4.206 4.206 4.206 4.206 491 -0.03(-0.77%)
Oct 22, 2019 4.239 4.239 4.239 4.239 572 +0.04(+0.92%)
Oct 21, 2019 4.202 4.202 4.200 4.200 1,791 +0.11(+2.69%)
Oct 18, 2019 4.090 4.090 4.090 4.090 500 -0.13(-3.03%)
Oct 17, 2019 4.218 4.218 4.218 5 +0.00(+0.00%)
Oct 16, 2019 4.085 4.218 4.063 4.218 1,152 +0.12(+2.87%)
Oct 15, 2019 4.100 4.100 4.100 4.100 246 +0.03(+0.80%)
Oct 14, 2019 4.067 4.067 4.067 75 +0.00(+0.00%)
Oct 11, 2019 4.061 4.067 4.061 4.067 600 +0.24(+6.29%)
Oct 08, 2019 3.827 3.827 3.827 0 -0.00(-0.08%)
Oct 07, 2019 3.830 3.830 3.830 3.830 800 +0.02(+0.39%)
Oct 04, 2019 3.830 3.830 3.800 3.815 1,200 +0.13(+3.49%)
Oct 02, 2019 3.687 3.687 3.687 0 -0.14(-3.75%)
Oct 01, 2019 3.930 3.930 3.830 3.830 830 -0.10(-2.54%)
Sep 30, 2019 3.800 3.930 3.800 3.930 13,983 +0.03(+0.77%)
Sep 27, 2019 3.908 3.908 3.900 3.900 2,300 -0.01(-0.35%)
Sep 26, 2019 3.830 3.914 3.830 3.914 504 +0.02(+0.61%)
Sep 25, 2019 3.890 3.890 3.890 3.890 250 -0.05(-1.35%)
Sep 24, 2019 3.953 3.953 3.943 3.943 625 +0.04(+1.11%)
Sep 23, 2019 3.938 3.938 3.900 3.900 10,902 -0.10(-2.50%)
Sep 20, 2019 4.006 4.006 3.978 4.000 17,000 +0.01(+0.25%)
Sep 19, 2019 3.960 3.990 3.830 3.990 1,300 +0.05(+1.32%)
Sep 18, 2019 4.069 4.069 3.938 3.938 40,100 -0.10(-2.52%)
Sep 17, 2019 3.950 4.046 3.950 4.040 18,822 -0.00(-0.12%)
Sep 16, 2019 4.050 4.080 4.045 4.045 34,427 +0.03(+0.81%)
Sep 13, 2019 4.053 4.058 4.010 4.012 53,600 +0.01(+0.31%)
Sep 12, 2019 3.965 4.005 3.965 4.000 3,784 +0.01(+0.25%)
Sep 11, 2019 3.970 3.990 3.931 3.990 33,600 +0.07(+1.73%)
Sep 10, 2019 3.906 3.922 3.890 3.922 12,250 +0.01(+0.31%)
Sep 09, 2019 3.910 3.970 3.872 3.910 23,785 +0.01(+0.37%)
Sep 06, 2019 3.873 3.903 3.870 3.896 16,100 +0.04(+1.07%)
Sep 05, 2019 3.890 3.890 3.855 3.855 19,371 +0.05(+1.44%)
Sep 04, 2019 3.800 3.800 3.790 3.800 13,436 +0.03(+0.80%)
Sep 03, 2019 3.750 3.770 3.750 3.770 15,470 +0.04(+1.07%)
Aug 30, 2019 3.710 3.760 3.704 3.730 15,300 +0.00(+0.12%)
Aug 29, 2019 3.753 3.779 3.715 3.726 31,750 +0.02(+0.46%)
Aug 28, 2019 3.655 3.712 3.630 3.708 25,602 +0.02(+0.53%)
Aug 27, 2019 3.756 3.756 3.689 3.689 9,880 -0.02(-0.67%)
Aug 26, 2019 3.760 3.782 3.714 3.714 24,490 -0.08(-2.02%)
Aug 23, 2019 3.769 3.790 3.760 3.790 56,600 +0.08(+2.16%)
Aug 22, 2019 3.710 3.776 3.710 3.710 20,204 -0.04(-1.16%)
Aug 21, 2019 3.790 3.790 3.747 3.753 16,538 -0.03(-0.70%)
Aug 20, 2019 3.773 3.780 3.771 3.780 14,860 +0.01(+0.16%)
Aug 19, 2019 3.790 3.810 3.774 3.774 7,009 -0.02(-0.42%)
Aug 16, 2019 3.750 3.790 3.750 3.790 1,500 +0.04(+1.09%)
Aug 15, 2019 3.810 3.810 3.740 3.749 9,540 -0.10(-2.61%)
Aug 14, 2019 3.889 3.897 3.802 3.849 3,519 -0.13(-3.38%)
Aug 13, 2019 3.970 4.000 3.970 3.984 1,651 +0.11(+2.94%)
Aug 12, 2019 3.930 3.930 3.830 3.870 18,977 -0.11(-2.78%)
Aug 09, 2019 4.040 4.040 3.981 3.981 6,400 -0.04(-1.08%)
Aug 07, 2019 4.024 4.024 4.024 0 -0.07(-1.61%)
Aug 06, 2019 4.070 4.090 4.024 4.090 1,500 -0.00(-0.09%)
Aug 02, 2019 4.093 4.093 4.093 0 -0.05(-1.27%)
Aug 01, 2019 4.146 4.146 4.146 4.146 200 -0.03(-0.81%)
Jul 31, 2019 4.200 4.200 4.180 4.180 6,176 -0.01(-0.26%)
Jul 30, 2019 4.178 4.191 4.178 4.191 3,854 +0.01(+0.25%)
Jul 29, 2019 4.180 4.180 4.180 4.180 1,609 -0.07(-1.65%)
Jul 26, 2019 4.253 4.253 4.242 4.250 3,400 -0.02(-0.46%)
Jul 25, 2019 4.317 4.317 4.270 4.270 2,465 -0.08(-1.88%)
Jul 24, 2019 4.420 4.420 4.340 4.352 36,225 -0.02(-0.41%)
Jul 23, 2019 4.382 4.382 4.370 4.370 23,299 -0.04(-0.93%)
Jul 22, 2019 4.360 4.430 4.310 4.411 2,313 +0.02(+0.48%)
Jul 19, 2019 4.450 4.450 4.380 4.390 29,900 +0.04(+0.91%)
Jul 18, 2019 4.332 4.351 4.332 4.351 1,850 +0.02(+0.47%)
Jul 17, 2019 4.330 4.330 4.330 4.330 615 -0.03(-0.72%)
Jul 16, 2019 4.410 4.410 4.362 4.362 486 -0.05(-1.10%)
Jul 15, 2019 4.370 4.410 4.370 4.410 76,350 +0.04(+0.98%)
Jul 12, 2019 4.367 4.367 4.367 4.367 200 +0.02(+0.40%)
Jul 11, 2019 4.344 4.350 4.340 4.350 2,395 -0.01(-0.11%)
Jul 10, 2019 4.338 4.355 4.338 4.355 2,350 -0.00(-0.11%)
Jul 09, 2019 4.341 4.360 4.341 4.360 450 -0.01(-0.23%)
Jul 08, 2019 4.400 4.400 4.350 4.370 4,411 -0.10(-2.28%)
Jul 05, 2019 4.470 4.472 4.470 4.472 5,700 +0.02(+0.36%)
Jul 03, 2019 4.456 4.456 4.456 70 +0.00(+0.00%)
Jul 02, 2019 4.500 4.520 4.456 4.456 2,780 -0.04(-0.83%)
Jul 01, 2019 4.582 4.585 4.380 4.493 3,810 +0.04(+0.85%)
Jun 28, 2019 4.180 4.474 4.180 4.455 105,000 +0.54(+13.65%)
Jun 27, 2019 3.930 3.930 3.913 3.920 7,023 -0.07(-1.75%)
Jun 26, 2019 3.998 3.998 3.975 3.990 12,196 -0.01(-0.25%)
Jun 25, 2019 4.135 4.135 4.000 4.000 36,923 -0.25(-5.88%)
Jun 24, 2019 4.250 4.250 4.250 174 +0.00(+0.00%)
Jun 21, 2019 4.180 4.250 4.180 4.250 10,100 +0.05(+1.19%)
Jun 20, 2019 4.200 4.238 4.190 4.200 5,677 -0.00(-0.09%)
Jun 19, 2019 4.336 4.336 4.200 4.204 5,658 -0.03(-0.64%)
Jun 18, 2019 4.215 4.231 4.215 4.231 422 +0.02(+0.46%)
Jun 17, 2019 4.220 4.228 4.210 4.211 9,369 +0.02(+0.57%)
Jun 14, 2019 4.187 4.187 4.187 22 +0.00(+0.00%)
Jun 13, 2019 4.187 4.187 4.187 4.187 225 +0.04(+0.89%)
Jun 12, 2019 4.176 4.176 4.150 4.150 31,352 -0.07(-1.78%)
Jun 11, 2019 4.290 4.292 4.225 4.225 1,947 -0.03(-0.59%)
Jun 10, 2019 4.250 4.250 4.250 5,722 +0.00(+0.00%)
Jun 07, 2019 4.180 4.250 4.100 4.250 71,400 +0.36(+9.25%)
Jun 06, 2019 3.850 3.986 3.750 3.890 5,279 +0.11(+2.91%)
Jun 05, 2019 3.820 3.820 3.780 3.780 1,200 +0.02(+0.63%)
Jun 04, 2019 3.780 3.804 3.756 3.756 7,257 +0.01(+0.17%)
Jun 03, 2019 3.645 3.750 3.626 3.750 2,210 +0.07(+1.90%)
May 31, 2019 3.730 3.730 3.680 3.680 800 -0.06(-1.60%)
May 29, 2019 3.740 3.740 3.740 0 -0.00(-0.13%)
May 28, 2019 3.800 3.830 3.745 3.745 21,571 -0.09(-2.25%)
May 24, 2019 3.831 3.831 3.830 3.831 800 +0.03(+0.78%)
May 23, 2019 3.800 3.819 3.800 3.801 6,183 -0.05(-1.26%)
May 22, 2019 3.910 3.910 3.847 3.850 18,745 -0.07(-1.91%)
May 21, 2019 3.931 3.939 3.913 3.925 10,895 -0.22(-5.25%)
May 20, 2019 4.146 4.160 4.143 4.143 600 +0.26(+6.77%)
May 17, 2019 3.861 3.880 3.861 3.880 16,000 -0.08(-2.02%)
May 16, 2019 3.906 3.980 3.906 3.960 12,938 +0.04(+1.02%)
May 15, 2019 3.880 3.920 3.840 3.920 28,165 +0.01(+0.36%)
May 14, 2019 3.932 3.932 3.906 3.906 15,296 +0.02(+0.41%)
May 13, 2019 3.920 3.920 3.850 3.890 24,850 -0.18(-4.42%)
May 10, 2019 4.160 4.160 4.070 4.070 1,800 +0.02(+0.39%)
May 09, 2019 4.000 4.054 3.978 4.054 5,099 +0.03(+0.65%)
May 08, 2019 4.015 4.028 4.015 4.028 512 +0.01(+0.30%)
May 07, 2019 4.103 4.116 4.016 4.016 1,190 -0.02(-0.52%)
May 06, 2019 4.025 4.037 4.025 4.037 9,981 -0.12(-2.96%)
May 03, 2019 4.160 4.160 4.153 4.160 10,000 +0.02(+0.48%)
May 02, 2019 4.310 4.310 4.130 4.140 13,504 -0.08(-1.92%)
May 01, 2019 4.255 4.255 4.221 4.221 903 -0.05(-1.12%)
Apr 30, 2019 4.238 4.269 4.238 4.269 2,970 +0.03(+0.68%)
Apr 29, 2019 4.238 4.265 4.236 4.240 9,726 -0.00(-0.12%)
Apr 26, 2019 4.203 4.250 4.203 4.245 1,300 +0.04(+0.85%)
Apr 25, 2019 4.200 4.230 4.200 4.209 1,835 -0.01(-0.14%)
Apr 24, 2019 4.210 4.249 4.210 4.215 1,737 -0.04(-0.82%)
Apr 23, 2019 4.180 4.301 4.180 4.250 25,510 -0.05(-1.16%)
Apr 22, 2019 4.315 4.327 4.300 4.300 4,310 -0.04(-0.87%)
Apr 18, 2019 4.293 4.338 4.286 4.338 20,900 +0.05(+1.11%)
Apr 17, 2019 4.340 4.340 4.284 4.290 6,600 -0.06(-1.28%)
Apr 16, 2019 4.346 4.346 4.346 95 +0.00(+0.00%)
Apr 15, 2019 4.360 4.360 4.327 4.346 1,838 +0.00(+0.09%)
Apr 12, 2019 4.300 4.341 4.300 4.341 10,700 +0.04(+1.00%)
Apr 11, 2019 4.320 4.320 4.280 4.298 26,099 -0.01(-0.13%)
Apr 10, 2019 4.320 4.320 4.270 4.304 19,601 -0.02(-0.37%)
Apr 09, 2019 4.343 4.343 4.300 4.320 26,733 -0.01(-0.32%)
Apr 08, 2019 4.431 4.500 4.310 4.334 11,057 -0.07(-1.50%)
Apr 05, 2019 4.520 4.520 4.400 4.400 21,600 -0.06(-1.35%)
Apr 04, 2019 4.418 4.500 4.410 4.460 57,463 -0.02(-0.55%)
Apr 03, 2019 4.556 4.580 4.470 4.484 59,290 -0.02(-0.34%)
Apr 02, 2019 4.600 4.600 4.390 4.500 40,412 -0.03(-0.65%)
Apr 01, 2019 4.381 4.544 4.367 4.529 42,270 +0.18(+4.10%)
Mar 29, 2019 4.351 4.351 4.351 4.351 8,100 +0.17(+4.16%)
Mar 28, 2019 4.194 4.210 4.160 4.177 71,565 -0.07(-1.71%)
Mar 27, 2019 4.280 4.280 4.250 4.250 79,760 -0.04(-0.93%)
Mar 26, 2019 4.360 4.360 4.290 4.290 27,573 -0.10(-2.17%)
Mar 25, 2019 4.418 4.418 4.385 4.385 1,142 -0.02(-0.57%)
Mar 22, 2019 4.540 4.540 4.390 4.410 48,200 -0.12(-2.65%)
Mar 21, 2019 4.570 4.636 4.523 4.530 52,220 -0.08(-1.74%)
Mar 20, 2019 4.610 4.610 4.530 4.610 24,466 -0.10(-2.12%)
Mar 19, 2019 4.830 4.830 4.710 4.710 11,430 +0.03(+0.56%)
Mar 18, 2019 4.636 4.694 4.636 4.684 8,456 +0.01(+0.16%)
Mar 15, 2019 4.574 4.676 4.574 4.676 23,900 +0.08(+1.77%)
Mar 14, 2019 4.647 4.647 4.588 4.595 45,633 -0.10(-2.03%)
Mar 13, 2019 4.616 4.690 4.616 4.690 10,180 +0.07(+1.52%)
Mar 12, 2019 4.649 4.649 4.620 4.620 990 -0.03(-0.65%)
Mar 11, 2019 4.574 4.650 4.574 4.650 5,206 +0.16(+3.46%)
Mar 08, 2019 4.559 4.563 4.495 4.495 3,600 -0.07(-1.50%)
Mar 07, 2019 4.650 4.651 4.563 4.563 1,019 -0.16(-3.45%)
Mar 06, 2019 4.706 4.726 4.650 4.726 930 +0.01(+0.13%)
Mar 05, 2019 4.723 4.723 4.720 4.720 4,082 -0.08(-1.67%)
Mar 04, 2019 4.857 4.857 4.798 4.800 1,057 -0.11(-2.24%)
Mar 01, 2019 4.904 4.910 4.904 4.910 400 +0.07(+1.45%)
Feb 28, 2019 4.840 4.840 4.840 4.840 238 -0.11(-2.22%)
Feb 27, 2019 4.945 4.951 4.945 4.950 14,820 +0.00(+0.09%)
Feb 26, 2019 5.034 5.040 4.882 4.946 6,159 -0.09(-1.88%)
Feb 25, 2019 5.040 5.040 5.040 5.040 238 +0.04(+0.77%)
Feb 22, 2019 5.128 5.200 4.975 5.001 53,300 -0.04(-0.77%)
Feb 21, 2019 5.034 5.050 5.020 5.040 30,960 -0.03(-0.55%)
Feb 20, 2019 5.000 5.090 5.000 5.068 32,058 +0.30(+6.24%)
Feb 19, 2019 4.751 4.780 4.727 4.770 18,171 -0.02(-0.40%)
Feb 15, 2019 4.696 4.789 4.696 4.789 13,300 +0.05(+1.09%)
Feb 14, 2019 4.880 4.880 4.471 4.737 2,562 -0.09(-1.78%)
Feb 13, 2019 4.789 4.823 4.789 4.823 1,708 +0.04(+0.83%)
Feb 12, 2019 4.700 4.784 4.680 4.784 5,424 +0.07(+1.56%)
Feb 11, 2019 4.708 4.710 4.650 4.710 675 +0.10(+2.17%)
Feb 08, 2019 4.636 4.636 4.610 4.610 1,600 -0.09(-1.91%)
Feb 07, 2019 4.650 4.700 4.600 4.700 1,202 +0.07(+1.51%)
Feb 06, 2019 4.600 4.764 4.600 4.630 2,986 -0.05(-1.06%)
Feb 05, 2019 4.514 4.682 4.410 4.680 6,421 +0.14(+3.16%)
Feb 04, 2019 4.574 4.574 4.535 4.536 1,947 -0.15(-3.28%)
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.