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 (%)
Aug 31, 2017 3.760 3.760 3.760 0 -0.06(-1.57%)
Aug 30, 2017 3.820 3.820 3.820 3.820 200 -0.11(-2.80%)
Aug 28, 2017 3.930 3.930 3.930 0 +0.00(+0.00%)
Aug 18, 2017 3.930 3.930 3.930 0 +0.00(+0.02%)
Aug 16, 2017 3.929 3.929 3.929 0 -0.00(-0.02%)
Aug 15, 2017 3.930 3.930 3.930 3.930 1,100 +0.00(+0.00%)
Aug 14, 2017 3.930 3.930 3.930 3.930 100 +0.00(+0.00%)
Aug 11, 2017 3.970 3.970 3.930 3.930 3,118 -0.16(-3.98%)
Aug 09, 2017 4.093 4.093 4.093 81 -0.18(-4.15%)
Aug 08, 2017 4.269 4.310 4.269 4.270 12,963 +0.14(+3.39%)
Aug 07, 2017 4.400 4.400 4.130 4.130 300 -0.12(-2.82%)
Aug 04, 2017 4.210 4.250 4.210 4.250 1,500 -0.06(-1.39%)
Aug 03, 2017 4.920 4.920 4.250 4.310 68,902 -0.69(-13.80%)
Aug 01, 2017 5.000 5.000 5.000 0 -0.09(-1.77%)
Jul 25, 2017 5.090 5.090 5.090 0 +0.03(+0.59%)
Jul 24, 2017 4.997 5.060 4.972 5.060 2,998 +0.06(+1.20%)
Jul 21, 2017 4.980 5.000 4.980 5.000 2,100 +0.10(+2.04%)
Jul 20, 2017 4.900 4.900 4.900 4.900 100 +0.20(+4.26%)
Jul 17, 2017 4.700 4.700 4.700 0 -0.25(-5.05%)
Jul 12, 2017 4.950 4.950 4.950 0 +0.10(+2.06%)
Jul 11, 2017 4.865 4.865 4.850 4.850 3,877 +0.17(+3.67%)
Jul 10, 2017 4.610 4.678 4.610 4.678 1,809 +0.27(+6.09%)
Jul 07, 2017 4.410 4.410 4.410 4.410 1,000 +0.16(+3.68%)
Jul 06, 2017 4.253 4.253 4.253 4.253 4,856 +0.13(+3.24%)
Jul 05, 2017 4.120 4.120 4.120 4.120 100 +0.00(+0.00%)
Jul 03, 2017 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Jun 28, 2017 4.120 4.120 4.120 0 +0.16(+4.04%)
Jun 27, 2017 3.930 3.960 3.930 3.960 3,200 +0.11(+2.82%)
Jun 26, 2017 3.852 3.852 3.852 3.852 1,246 +0.02(+0.56%)
Jun 23, 2017 3.830 3.830 3.830 3.830 400 +0.03(+0.79%)
Jun 22, 2017 3.815 3.828 3.800 3.800 29,889 +0.02(+0.53%)
Jun 21, 2017 3.750 3.780 3.750 3.780 18,373 +0.02(+0.48%)
Jun 20, 2017 3.762 3.762 3.762 3.762 100 -0.03(-0.71%)
Jun 19, 2017 3.877 3.877 3.780 3.789 47,834 -0.07(-1.84%)
Jun 16, 2017 3.690 3.860 3.690 3.860 13,066 +0.18(+4.89%)
Jun 15, 2017 3.680 3.751 3.630 3.680 19,300 -0.09(-2.37%)
Jun 14, 2017 3.769 3.769 3.769 3.769 12,809 +0.16(+4.42%)
Jun 07, 2017 3.610 3.610 3.610 0 +0.11(+3.14%)
Jun 05, 2017 3.500 3.500 3.500 1,300 +0.12(+3.40%)
May 26, 2017 3.385 3.385 3.385 1,400 +0.22(+7.12%)
May 23, 2017 3.160 3.160 3.160 0 +0.06(+1.94%)
May 19, 2017 3.100 3.100 3.100 0 -0.24(-7.09%)
May 11, 2017 3.336 3.336 3.336 0 -0.00(-0.11%)
May 08, 2017 3.340 3.340 3.340 0 -0.06(-1.76%)
May 04, 2017 3.400 3.400 3.400 5 -0.17(-4.67%)
May 02, 2017 3.567 3.567 3.567 0 -0.15(-4.12%)
Apr 26, 2017 3.720 3.720 3.720 0 +0.22(+6.29%)
Apr 25, 2017 3.500 3.500 3.500 3.500 5,000 -0.04(-1.13%)
Apr 24, 2017 3.551 3.551 3.526 3.540 2,405 -0.14(-3.80%)
Apr 13, 2017 3.680 3.680 3.680 0 +0.05(+1.24%)
Apr 12, 2017 3.625 3.650 3.620 3.635 7,900 +0.05(+1.47%)
Apr 10, 2017 3.582 3.582 3.582 0 -0.05(-1.42%)
Apr 05, 2017 3.634 3.634 3.634 19 -0.14(-3.62%)
Mar 29, 2017 3.770 3.770 3.770 0 -0.06(-1.45%)
Mar 28, 2017 3.804 3.825 3.804 3.825 3,200 -0.03(-0.90%)
Mar 27, 2017 3.861 3.864 3.860 3.860 10,500 +0.06(+1.58%)
Mar 24, 2017 3.800 3.800 3.800 3.800 1,399 -0.10(-2.56%)
Mar 23, 2017 3.890 3.906 3.890 3.900 2,455 +0.13(+3.45%)
Mar 22, 2017 3.770 3.770 3.770 3.770 100 -0.18(-4.56%)
Mar 21, 2017 3.950 3.950 3.950 3.950 14,000 +0.03(+0.77%)
Mar 20, 2017 4.056 4.060 3.920 3.920 29,201 -0.04(-1.01%)
Mar 17, 2017 3.930 4.020 3.930 3.960 72,825 +0.00(+0.11%)
Mar 16, 2017 3.948 3.960 3.948 3.956 6,820 -0.00(-0.11%)
Mar 15, 2017 4.041 4.041 3.960 3.960 22,000 -0.04(-1.00%)
Mar 13, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 10, 2017 4.000 4.000 4.000 4.000 3,060 -0.05(-1.23%)
Mar 09, 2017 3.988 4.050 3.984 4.050 12,811 +0.05(+1.25%)
Mar 08, 2017 3.971 4.000 3.971 4.000 3,650 +0.05(+1.16%)
Mar 07, 2017 3.950 3.954 3.950 3.954 10,030 -0.11(-2.60%)
Mar 06, 2017 4.050 4.060 4.050 4.060 3,625 +0.06(+1.50%)
Mar 03, 2017 4.000 4.000 4.000 4.000 3,525 -0.02(-0.50%)
Mar 02, 2017 4.055 4.055 4.020 4.020 2,600 -0.18(-4.28%)
Mar 01, 2017 4.189 4.200 4.120 4.200 10,800 +0.06(+1.33%)
Feb 28, 2017 4.145 4.145 4.145 4.145 12,000 +0.06(+1.43%)
Feb 27, 2017 4.109 4.109 4.087 4.087 6,012 +0.11(+2.65%)
Feb 23, 2017 3.981 3.981 3.981 11,200 +0.14(+3.64%)
Feb 22, 2017 3.848 3.849 3.841 3.841 2,500 -0.19(-4.71%)
Feb 21, 2017 4.090 4.090 4.001 4.031 25,827 -0.07(-1.69%)
Feb 17, 2017 4.100 4.100 4.100 0 -0.07(-1.76%)
Feb 16, 2017 4.140 4.174 4.140 4.174 1,785 +0.12(+2.99%)
Feb 15, 2017 3.904 4.053 3.900 4.053 18,342 +0.08(+2.08%)
Feb 14, 2017 3.970 3.970 3.970 3.970 16,600 +0.33(+9.21%)
Feb 13, 2017 3.635 3.635 3.635 3.635 23,200 +0.03(+0.70%)
Feb 10, 2017 3.673 3.675 3.610 3.610 39,125 -0.06(-1.50%)
Feb 06, 2017 3.665 3.665 3.665 0 -0.07(-1.92%)
Feb 03, 2017 3.740 3.740 3.737 3.737 1,500 +0.14(+4.02%)
Feb 02, 2017 3.498 3.592 3.482 3.592 2,627 +0.12(+3.56%)
Feb 01, 2017 3.350 3.486 3.350 3.469 6,870 +0.18(+5.32%)
Jan 27, 2017 3.293 3.293 3.293 0 -0.00(-0.03%)
Jan 25, 2017 3.294 3.294 3.294 0 +0.09(+2.65%)
Jan 20, 2017 3.209 3.209 3.209 0 -0.03(-0.85%)
Jan 17, 2017 3.237 3.237 3.237 0 -0.03(-1.02%)
Jan 09, 2017 3.270 3.270 3.270 0 -0.20(-5.76%)
Jan 04, 2017 3.470 3.470 3.470 0 -0.02(-0.57%)
Jan 03, 2017 3.490 3.490 3.490 3.490 544 -0.07(-1.97%)
Dec 30, 2016 3.560 3.560 3.560 0 +0.05(+1.50%)
Dec 29, 2016 3.420 3.507 3.420 3.507 10,290 +0.13(+3.93%)
Dec 28, 2016 3.375 3.375 3.375 3.375 1,685 +0.03(+1.04%)
Dec 23, 2016 3.340 3.340 3.340 0 -0.03(-0.83%)
Dec 22, 2016 3.353 3.368 3.353 3.368 4,385 -0.09(-2.66%)
Dec 21, 2016 3.460 3.460 3.460 3.460 100 +0.20(+6.11%)
Dec 19, 2016 3.261 3.261 3.261 0 -0.09(-2.66%)
Dec 16, 2016 3.350 3.350 3.350 3.350 100 +0.06(+1.78%)
Dec 15, 2016 3.060 3.291 3.060 3.291 3,030 -0.06(-1.91%)
Dec 13, 2016 3.356 3.356 3.356 72 +0.09(+2.81%)
Dec 12, 2016 3.210 3.264 3.210 3.264 17,600 +0.13(+4.06%)
Dec 08, 2016 3.136 3.136 3.136 0 -0.07(-2.29%)
Dec 07, 2016 3.120 3.210 3.120 3.210 3,600 +0.09(+2.88%)
Dec 05, 2016 3.120 3.120 3.120 0 +0.02(+0.61%)
Dec 01, 2016 3.101 3.101 3.101 13,300 +0.23(+8.11%)
Nov 29, 2016 2.868 2.868 2.868 4,400 -0.03(-0.99%)
Nov 28, 2016 3.000 3.000 2.897 2.897 11,160 +0.03(+0.94%)
Nov 23, 2016 2.870 2.870 2.870 0 -0.00(-0.07%)
Nov 22, 2016 2.876 2.876 2.872 2.872 477 +0.03(+1.13%)
Nov 21, 2016 2.840 2.840 2.840 2.840 6,300 +0.04(+1.41%)
Nov 17, 2016 2.800 2.800 2.800 0 -0.09(-3.27%)
Nov 15, 2016 2.895 2.895 2.895 0 +0.06(+1.94%)
Nov 14, 2016 2.840 2.840 2.840 2.840 1,355 +0.00(+0.00%)
Nov 08, 2016 2.840 2.840 2.840 0 +0.02(+0.76%)
Nov 02, 2016 2.819 2.819 2.819 0 -0.23(-7.59%)
Nov 01, 2016 3.050 3.050 3.050 3.050 100 -0.22(-6.73%)
Oct 18, 2016 3.270 3.270 3.270 0 -0.01(-0.30%)
Oct 17, 2016 3.280 3.280 3.280 3.280 3,000 -0.15(-4.26%)
Oct 11, 2016 3.426 3.426 3.426 5,000 -0.08(-2.22%)
Oct 05, 2016 3.504 3.504 3.504 0 -0.09(-2.40%)
Oct 03, 2016 3.590 3.590 3.590 0 +0.22(+6.53%)
Sep 30, 2016 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Sep 29, 2016 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Sep 28, 2016 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Sep 27, 2016 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Sep 26, 2016 3.370 3.370 3.370 3.370 100 -0.21(-5.87%)
Sep 14, 2016 3.580 3.580 3.580 0 -0.11(-2.94%)
Sep 09, 2016 3.688 3.688 3.688 0 +0.12(+3.31%)
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.