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 )

6.620 +0.020 (+0.30%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 21, 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 (%)
Nov 30, 2022 5.760 5.760 5.760 5.760 1,250 +0.18(+3.23%)
Nov 29, 2022 5.580 5.580 5.580 5.580 1,290 -0.32(-5.42%)
Nov 25, 2022 5.900 0 +0.12(+2.07%)
Nov 23, 2022 5.780 5.780 5.780 5.780 3,493 +0.13(+2.30%)
Nov 21, 2022 5.650 0 -0.18(-3.09%)
Nov 18, 2022 5.830 5.830 5.830 5.830 1,200 +0.12(+2.10%)
Nov 17, 2022 5.710 5.711 5.710 5.710 3,403 -0.05(-0.87%)
Nov 16, 2022 5.780 5.780 5.760 5.760 10,006 -0.15(-2.54%)
Nov 15, 2022 5.910 5.930 5.910 5.910 2,303 +0.01(+0.17%)
Nov 11, 2022 5.900 90 +0.30(+5.36%)
Nov 10, 2022 5.600 5.600 5.426 5.600 3,844 +0.19(+3.51%)
Nov 08, 2022 5.410 4 -0.13(-2.35%)
Nov 07, 2022 5.540 5.540 5.540 5.540 6,022 +0.04(+0.73%)
Nov 04, 2022 5.475 5.500 5.390 5.500 17,673 +0.44(+8.70%)
Nov 03, 2022 4.726 5.310 4.726 5.060 38,693 -0.08(-1.56%)
Oct 31, 2022 5.140 20 -0.02(-0.41%)
Oct 28, 2022 5.161 5.161 5.161 5.161 1,005 +0.09(+1.81%)
Oct 24, 2022 5.069 0 +0.06(+1.22%)
Oct 21, 2022 5.008 5.008 5.008 5.008 523 -0.06(-1.22%)
Oct 19, 2022 5.070 2 -0.05(-1.01%)
Oct 18, 2022 5.122 5.122 5.122 5.122 355 +0.35(+7.37%)
Oct 13, 2022 4.770 70 +0.06(+1.27%)
Oct 12, 2022 4.760 4.760 4.710 4.710 1,260 -0.03(-0.54%)
Oct 11, 2022 4.736 4.736 4.736 4.736 1,844 -0.46(-8.93%)
Oct 06, 2022 5.200 0 -0.05(-0.95%)
Oct 05, 2022 5.250 5.250 5.250 5.250 200 +0.00(+0.10%)
Oct 03, 2022 5.245 0 +0.29(+5.79%)
Sep 30, 2022 4.958 4.958 4.958 4.958 325 +0.06(+1.18%)
Sep 29, 2022 4.900 4.900 4.900 4.900 650 -0.15(-2.97%)
Sep 28, 2022 5.050 5.050 5.050 5.050 650 +0.15(+3.12%)
Sep 27, 2022 4.897 4.897 4.897 4.897 8,110 -0.25(-4.91%)
Sep 26, 2022 5.110 5.150 5.110 5.150 300 +0.14(+2.79%)
Sep 23, 2022 5.028 5.050 5.000 5.010 3,521 -0.30(-5.65%)
Sep 22, 2022 5.310 5.310 5.310 5.310 114 -0.15(-2.75%)
Sep 20, 2022 5.460 0 -0.15(-2.62%)
Sep 16, 2022 5.607 0 -0.12(-2.06%)
Sep 14, 2022 5.725 0 +0.06(+1.15%)
Sep 13, 2022 5.660 5.660 5.660 5.660 145 -0.50(-8.12%)
Sep 12, 2022 6.200 6.200 6.150 6.160 1,630 +0.16(+2.67%)
Sep 09, 2022 6.007 6.030 6.000 6.000 10,502 +0.13(+2.21%)
Sep 08, 2022 5.870 5.870 5.870 5.870 500 +0.11(+1.90%)
Sep 07, 2022 5.740 5.761 5.740 5.761 2,076 -0.09(-1.53%)
Sep 06, 2022 5.790 5.850 5.710 5.850 1,439 +0.18(+3.17%)
Sep 02, 2022 5.660 5.700 5.660 5.670 1,032 +0.00(+0.00%)
Sep 01, 2022 5.640 5.670 5.640 5.670 3,643 -0.33(-5.58%)
Aug 31, 2022 6.100 6.120 6.005 6.005 1,388 -0.15(-2.37%)
Aug 26, 2022 6.151 0 -0.34(-5.22%)
Aug 24, 2022 6.490 20 +0.07(+1.09%)
Aug 23, 2022 6.420 6.420 6.420 6.420 292 +0.04(+0.63%)
Aug 22, 2022 6.380 6.380 6.380 6.380 1,009 -0.30(-4.49%)
Aug 19, 2022 6.680 6.680 6.680 6.680 525 -0.13(-1.91%)
Aug 17, 2022 6.810 55 -0.42(-5.84%)
Aug 15, 2022 7.232 2 -0.05(-0.69%)
Aug 12, 2022 7.251 7.291 7.250 7.282 8,699 +0.20(+2.85%)
Aug 10, 2022 7.080 40 +0.53(+8.09%)
Aug 08, 2022 6.550 0 +0.03(+0.46%)
Aug 05, 2022 6.820 6.820 6.420 6.520 5,298 -1.29(-16.52%)
Aug 04, 2022 7.800 7.810 7.790 7.810 321 -0.21(-2.62%)
Aug 03, 2022 7.790 8.020 7.790 8.020 2,800 +0.39(+5.11%)
Aug 02, 2022 7.730 7.730 7.630 7.630 400 -0.15(-1.93%)
Jul 29, 2022 7.780 0 +0.45(+6.09%)
Jul 28, 2022 7.460 7.460 7.333 7.333 1,520 +0.16(+2.28%)
Jul 26, 2022 7.170 0 -0.12(-1.65%)
Jul 25, 2022 6.840 7.290 6.840 7.290 1,082 +0.03(+0.41%)
Jul 22, 2022 7.220 7.260 7.220 7.260 1,329 +0.10(+1.40%)
Jul 21, 2022 7.150 7.160 7.100 7.160 3,304 +0.13(+1.85%)
Jul 20, 2022 7.000 7.030 7.000 7.030 8,122 +0.51(+7.82%)
Jul 18, 2022 6.520 0 +0.23(+3.66%)
Jul 15, 2022 6.290 6.290 6.290 6.290 245 -0.01(-0.16%)
Jul 14, 2022 6.230 6.300 6.230 6.300 797 -0.22(-3.37%)
Jul 13, 2022 6.470 6.520 6.470 6.520 200 -0.24(-3.48%)
Jul 08, 2022 6.755 0 +0.25(+3.76%)
Jul 06, 2022 6.510 10 +0.17(+2.68%)
Jul 05, 2022 6.340 6.340 6.340 6.340 200 -0.10(-1.55%)
Jun 30, 2022 6.440 99 -0.66(-9.30%)
Jun 29, 2022 7.100 7.100 7.100 7.100 3,442 +0.17(+2.45%)
Jun 28, 2022 7.145 7.155 6.930 6.930 6,858 -0.12(-1.70%)
Jun 27, 2022 7.073 7.073 7.050 7.050 3,113 +0.01(+0.14%)
Jun 24, 2022 7.100 7.120 6.860 7.040 10,302 +0.60(+9.32%)
Jun 23, 2022 6.680 6.680 6.440 6.440 1,200 -0.15(-2.28%)
Jun 22, 2022 6.730 6.730 6.590 6.590 21,619 -0.19(-2.80%)
Jun 21, 2022 6.640 6.860 6.640 6.780 12,062 +0.26(+3.99%)
Jun 17, 2022 6.590 6.590 6.470 6.520 34,943 -0.31(-4.54%)
Jun 16, 2022 6.660 6.850 6.620 6.830 8,942 -0.32(-4.48%)
Jun 15, 2022 6.920 7.230 6.920 7.150 850 +0.28(+4.08%)
Jun 14, 2022 6.780 6.910 6.770 6.870 2,210 -1.15(-14.34%)
Jun 10, 2022 8.020 4,067 -0.46(-5.42%)
Jun 09, 2022 8.500 8.500 8.480 8.480 16,902 -0.09(-1.02%)
Jun 08, 2022 8.737 8.737 8.567 8.567 64,995 -0.21(-2.42%)
Jun 07, 2022 8.720 8.780 8.680 8.780 13,001 +0.18(+2.09%)
Jun 06, 2022 8.540 8.600 8.540 8.600 636 +0.02(+0.23%)
Jun 03, 2022 8.690 8.690 8.500 8.580 7,430 +0.46(+5.67%)
Jun 01, 2022 8.120 5 -0.14(-1.69%)
May 31, 2022 8.240 8.260 8.240 8.260 500 +0.27(+3.38%)
May 26, 2022 7.990 78 +0.28(+3.66%)
May 25, 2022 7.710 7.710 7.708 7.708 1,173 -0.06(-0.82%)
May 24, 2022 7.837 7.837 7.771 7.771 1,250 -0.07(-0.87%)
May 23, 2022 7.840 7.840 7.840 7.840 481 +0.08(+1.06%)
May 19, 2022 7.758 0 +0.07(+0.88%)
May 18, 2022 7.860 7.861 7.690 7.690 1,576 +0.23(+3.08%)
May 12, 2022 7.460 25 -0.23(-2.99%)
May 11, 2022 7.687 7.690 7.687 7.690 2,000 +0.02(+0.26%)
May 10, 2022 7.720 7.720 7.670 7.670 650 -0.31(-3.88%)
May 09, 2022 7.948 8.030 7.948 7.980 2,770 -0.27(-3.27%)
May 06, 2022 8.250 8.250 8.250 8.250 350 -0.44(-5.06%)
May 04, 2022 8.690 0 -0.04(-0.46%)
May 03, 2022 8.730 8.730 8.730 8.730 101 +0.20(+2.34%)
May 02, 2022 8.700 8.700 8.510 8.530 1,745 -0.28(-3.18%)
Apr 29, 2022 8.940 8.950 8.810 8.810 710 +0.23(+2.68%)
Apr 28, 2022 8.580 8.580 8.580 8.580 203 -0.13(-1.49%)
Apr 26, 2022 8.710 0 -0.18(-2.02%)
Apr 25, 2022 8.890 8.890 8.890 8.890 165 -0.15(-1.64%)
Apr 22, 2022 9.150 9.310 9.038 9.038 5,600 -0.32(-3.44%)
Apr 21, 2022 9.550 9.550 9.330 9.360 1,500 -0.32(-3.31%)
Apr 20, 2022 9.630 9.680 9.630 9.680 600 +0.19(+2.00%)
Apr 19, 2022 9.340 9.490 9.340 9.490 13,264 +0.46(+5.08%)
Apr 14, 2022 9.031 5 +0.24(+2.74%)
Apr 12, 2022 8.790 0 -0.21(-2.33%)
Apr 11, 2022 9.080 9.080 9.000 9.000 338 -0.45(-4.76%)
Apr 08, 2022 9.455 9.455 9.450 9.450 480 +0.11(+1.18%)
Apr 07, 2022 9.370 9.370 9.340 9.340 505 -0.11(-1.16%)
Apr 06, 2022 9.450 9.450 9.450 9.450 119 -0.25(-2.58%)
Apr 05, 2022 9.720 9.720 9.700 9.700 350 -0.29(-2.90%)
Apr 04, 2022 10.05 10.05 9.990 9.990 4,314 +0.31(+3.20%)
Apr 01, 2022 9.690 9.690 9.670 9.680 8,975 -0.27(-2.71%)
Mar 31, 2022 9.940 9.960 9.920 9.950 600 -0.06(-0.60%)
Mar 30, 2022 9.990 10.04 9.980 10.01 7,023 +0.07(+0.70%)
Mar 29, 2022 9.880 9.940 9.840 9.940 1,180 +0.21(+2.16%)
Mar 28, 2022 9.750 9.750 9.720 9.730 3,095 -0.08(-0.82%)
Mar 25, 2022 9.810 9.810 9.810 9.810 100 -0.05(-0.51%)
Mar 24, 2022 9.729 9.890 9.690 9.860 21,520 +0.29(+3.03%)
Mar 23, 2022 9.740 9.740 9.570 9.570 600 +0.12(+1.29%)
Mar 21, 2022 9.448 0 -0.17(-1.79%)
Mar 18, 2022 9.390 9.620 9.390 9.620 18,082 +0.13(+1.37%)
Mar 17, 2022 9.470 9.490 9.370 9.490 1,000 +0.10(+1.06%)
Mar 16, 2022 9.371 9.390 9.117 9.390 2,060 +0.35(+3.81%)
Mar 15, 2022 8.890 9.050 8.890 9.045 1,514 +0.13(+1.52%)
Mar 14, 2022 9.250 9.250 8.910 8.910 2,560 -0.49(-5.19%)
Mar 11, 2022 9.430 9.510 9.398 9.398 1,017 +0.01(+0.09%)
Mar 10, 2022 9.250 9.390 9.250 9.390 400 -0.06(-0.63%)
Mar 09, 2022 9.450 9.480 9.450 9.450 2,800 +0.17(+1.83%)
Mar 08, 2022 9.140 9.280 9.060 9.280 406 +0.08(+0.87%)
Mar 07, 2022 9.580 9.599 9.110 9.200 3,464 -0.69(-6.96%)
Mar 04, 2022 9.888 9.888 9.865 9.888 883 -0.19(-1.91%)
Mar 03, 2022 10.08 10.08 10.08 10.08 4,000 -0.10(-0.98%)
Feb 28, 2022 10.18 19 +0.11(+1.09%)
Feb 25, 2022 10.07 10.07 10.07 10.07 100 +0.24(+2.45%)
Feb 24, 2022 9.590 9.829 9.580 9.829 551 -0.28(-2.78%)
Feb 23, 2022 10.28 10.31 10.11 10.11 4,266 -0.24(-2.32%)
Feb 22, 2022 10.37 10.40 10.33 10.35 5,651 -0.03(-0.29%)
Feb 18, 2022 10.38 0 -0.06(-0.57%)
Feb 17, 2022 10.63 10.63 10.34 10.44 8,289 -0.55(-5.00%)
Feb 16, 2022 11.09 11.09 10.99 10.99 1,369 -0.17(-1.52%)
Feb 15, 2022 11.07 11.16 11.07 11.16 3,604 -0.09(-0.80%)
Feb 14, 2022 11.29 11.29 11.25 11.25 1,947 -0.05(-0.44%)
Feb 11, 2022 11.65 11.67 11.14 11.30 119,169 -0.46(-3.92%)
Feb 10, 2022 12.09 12.09 11.76 11.76 19,366 -0.32(-2.64%)
Feb 09, 2022 12.08 12.20 12.06 12.08 2,208 +0.15(+1.23%)
Feb 08, 2022 11.71 12.00 11.71 11.93 1,950 +0.23(+1.99%)
Feb 07, 2022 11.87 11.88 11.70 11.70 4,002 -0.02(-0.17%)
Feb 04, 2022 11.80 11.87 11.72 11.72 3,251 -0.10(-0.85%)
Feb 03, 2022 12.01 11.82 11.82 310 -0.37(-3.04%)
Feb 01, 2022 12.19 0 +0.25(+2.09%)
Jan 31, 2022 11.97 11.97 11.86 11.94 5,214 -0.11(-0.91%)
Jan 28, 2022 11.85 12.05 11.85 12.05 10,036 +0.19(+1.60%)
Jan 27, 2022 11.87 11.87 11.86 11.86 850 +0.05(+0.42%)
Jan 26, 2022 12.25 12.25 11.81 11.81 1,984 -0.25(-2.07%)
Jan 24, 2022 12.06 450 -0.13(-1.07%)
Jan 21, 2022 12.09 12.24 12.07 12.19 5,989 -0.17(-1.38%)
Jan 20, 2022 12.32 12.36 12.32 12.36 330 +0.02(+0.16%)
Jan 19, 2022 12.34 12.42 12.34 12.34 300 -0.03(-0.21%)
Jan 18, 2022 12.51 12.51 12.35 12.37 893 +0.18(+1.44%)
Jan 14, 2022 12.19 0 -0.01(-0.08%)
Jan 13, 2022 12.46 12.46 12.19 12.20 1,848 -0.04(-0.33%)
Jan 12, 2022 12.25 12.29 12.12 12.24 7,799 +0.40(+3.38%)
Jan 10, 2022 11.84 11.84 11.84 99 -0.17(-1.42%)
Jan 07, 2022 12.01 12.01 12.01 12.01 498 +0.14(+1.18%)
Jan 06, 2022 11.80 11.88 11.80 11.87 1,234 +0.02(+0.17%)
Jan 05, 2022 12.20 12.20 11.85 11.85 1,042 -0.32(-2.63%)
Jan 04, 2022 12.06 12.17 12.06 12.17 6,058 +0.22(+1.84%)
Dec 31, 2021 11.95 11.95 11.95 41 -0.05(-0.42%)
Dec 30, 2021 12.00 12.00 12.00 12.00 3,898 +0.01(+0.08%)
Dec 29, 2021 11.90 12.02 11.90 11.99 13,210 +0.66(+5.78%)
Dec 27, 2021 11.34 11.34 11.34 0 -0.59(-4.99%)
Dec 23, 2021 11.86 11.94 11.86 11.93 3,300 +0.04(+0.34%)
Dec 22, 2021 11.85 11.89 11.85 11.89 904 +0.29(+2.49%)
Dec 21, 2021 11.44 11.66 11.44 11.60 400 +0.25(+2.21%)
Dec 20, 2021 11.33 11.35 11.25 11.35 6,336 -0.30(-2.58%)
Dec 17, 2021 11.65 11.66 11.64 11.65 8,960 -0.22(-1.85%)
Dec 16, 2021 11.97 12.19 11.84 11.87 32,889 +0.55(+4.86%)
Dec 15, 2021 11.31 11.37 11.31 11.32 304 +0.14(+1.25%)
Dec 14, 2021 11.18 11.18 11.18 11.18 102 -0.07(-0.62%)
Dec 13, 2021 11.25 11.25 11.25 11.25 129 -0.01(-0.09%)
Dec 09, 2021 11.26 11.26 11.26 0 -0.27(-2.32%)
Dec 08, 2021 11.53 11.53 11.53 11.53 117 -0.08(-0.71%)
Dec 07, 2021 11.57 11.61 11.57 11.61 2,700 +0.29(+2.57%)
Dec 06, 2021 11.19 11.32 11.02 11.32 4,593 +0.38(+3.47%)
Dec 03, 2021 11.00 11.63 10.94 10.94 765 -0.59(-5.12%)
Dec 02, 2021 11.33 11.53 11.33 11.53 300 +0.32(+2.85%)
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.