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 )

6.600 -0.030 (-0.45%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 20, 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 (%)
Aug 30, 2016 3.432 3.432 3.432 0 +0.05(+1.35%)
Aug 29, 2016 3.386 3.386 3.386 3.386 1,000 -0.02(-0.56%)
Aug 25, 2016 3.405 3.405 3.405 0 +0.20(+6.26%)
Aug 23, 2016 3.205 3.205 3.205 0 -0.15(-4.51%)
Aug 18, 2016 3.356 3.356 3.356 0 +0.11(+3.26%)
Aug 17, 2016 3.250 3.250 3.250 3.250 2,468 -0.02(-0.76%)
Aug 16, 2016 3.306 3.306 3.275 3.275 5,849 -0.10(-2.82%)
Aug 15, 2016 3.372 3.373 3.370 3.370 5,000 +0.09(+2.89%)
Aug 08, 2016 3.275 3.275 3.275 0 -0.37(-10.21%)
Jul 27, 2016 3.648 3.648 3.648 0 -0.24(-6.06%)
Jul 15, 2016 3.883 3.883 3.883 0 +0.08(+2.18%)
Jul 11, 2016 3.800 3.800 3.800 0 -0.01(-0.13%)
Jul 08, 2016 3.805 3.805 3.805 3.805 1,000 +0.07(+1.76%)
Jun 30, 2016 3.739 3.739 3.739 0 -0.05(-1.34%)
Jun 28, 2016 3.790 3.790 3.790 0 +0.37(+10.96%)
Jun 27, 2016 3.419 3.419 3.416 3.416 1,100 -0.12(-3.51%)
Jun 24, 2016 3.533 3.541 3.532 3.540 3,000 -0.16(-4.29%)
Jun 22, 2016 3.699 3.699 3.699 0 +0.09(+2.63%)
Jun 21, 2016 3.604 3.604 3.604 3.604 295 +0.33(+9.94%)
Jun 16, 2016 3.278 3.278 3.278 0 -0.18(-5.31%)
Jun 15, 2016 3.460 3.462 3.460 3.462 25,403 +0.17(+5.03%)
Jun 14, 2016 3.296 3.296 3.296 3.296 21,000 -0.25(-7.15%)
Jun 08, 2016 3.550 3.550 3.550 0 -0.10(-2.68%)
Jun 06, 2016 3.648 3.648 3.648 0 +0.21(+6.20%)
Jun 03, 2016 3.442 3.442 3.430 3.435 5,000 +0.02(+0.46%)
Jun 02, 2016 3.419 3.419 3.419 3.419 168 +0.31(+10.11%)
May 10, 2016 3.105 3.105 3.105 0 -0.11(-3.57%)
May 06, 2016 3.220 3.220 3.220 0 -0.10(-3.15%)
Apr 29, 2016 3.325 3.325 3.325 0 +0.04(+1.30%)
Apr 28, 2016 3.282 3.282 3.282 3.282 1,725 +0.37(+12.86%)
Apr 08, 2016 2.908 2.908 2.908 0 -0.21(-6.87%)
Mar 24, 2016 3.122 3.122 3.122 0 -0.07(-2.09%)
Mar 22, 2016 3.189 3.189 3.189 72 -0.20(-5.94%)
Mar 21, 2016 3.370 3.390 3.370 3.390 2,000 +0.12(+3.51%)
Mar 17, 2016 3.275 3.275 3.275 0 +0.21(+7.02%)
Mar 11, 2016 3.060 3.060 3.060 0 +0.07(+2.23%)
Mar 09, 2016 2.994 2.994 2.994 0 +0.21(+7.67%)
Feb 24, 2016 2.780 2.780 2.780 0 -0.42(-13.12%)
Feb 08, 2016 3.200 3.200 3.200 0 -0.03(-0.93%)
Jan 27, 2016 3.230 3.230 3.230 0 +0.00(+0.13%)
Jan 22, 2016 3.226 3.226 3.226 0 +0.50(+18.16%)
Jan 20, 2016 2.730 2.730 2.730 0 -0.18(-6.33%)
Jan 15, 2016 2.915 2.915 2.915 0 -0.43(-12.90%)
Jan 06, 2016 3.346 3.346 3.346 0 -0.24(-6.79%)
Dec 31, 2015 3.590 3.590 3.590 0 +0.19(+5.59%)
Dec 28, 2015 3.400 3.400 3.400 30 -0.11(-3.04%)
Dec 23, 2015 3.506 3.506 3.506 0 +0.06(+1.64%)
Dec 21, 2015 3.450 3.450 3.450 0 -0.05(-1.54%)
Dec 18, 2015 3.504 3.504 3.504 3.504 3,600 -0.03(-0.78%)
Dec 17, 2015 3.532 3.532 3.532 3.532 866 +0.29(+8.91%)
Dec 11, 2015 3.243 3.243 3.243 0 -0.21(-6.01%)
Dec 09, 2015 3.450 3.450 3.450 30 -0.06(-1.71%)
Dec 03, 2015 3.510 3.510 3.510 0 -0.07(-1.86%)
Nov 30, 2015 3.577 3.577 3.577 0 +0.32(+9.71%)
Nov 20, 2015 3.260 3.260 3.260 3.260 6,300 +0.05(+1.56%)
Nov 19, 2015 3.217 3.220 3.200 3.210 8,454 +0.04(+1.26%)
Nov 18, 2015 3.200 3.220 3.142 3.170 27,300 -0.65(-17.04%)
Nov 09, 2015 3.821 3.821 3.821 0 +0.03(+0.75%)
Oct 30, 2015 3.793 3.793 3.793 0 -0.13(-3.25%)
Oct 28, 2015 3.920 3.920 3.920 0 -0.38(-8.84%)
Oct 14, 2015 4.300 4.300 4.300 0 +0.30(+7.50%)
Oct 01, 2015 4.000 4.000 4.000 50 +0.11(+2.81%)
Sep 29, 2015 3.890 3.890 3.890 0 -0.63(-13.99%)
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.