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 )

6.410 +0.200 (+3.22%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 19, 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 29, 2021 9.060 9.150 8.720 9.140 21,800 -0.13(-1.40%)
Jan 28, 2021 9.398 9.398 9.250 9.270 4,742 -0.15(-1.59%)
Jan 27, 2021 9.480 9.480 9.420 9.420 273 -0.34(-3.48%)
Jan 26, 2021 9.742 9.774 9.650 9.760 1,738 +0.09(+0.93%)
Jan 25, 2021 9.670 9.670 9.670 9.670 275 +0.12(+1.26%)
Jan 22, 2021 9.410 9.740 9.410 9.550 5,100 +0.14(+1.52%)
Jan 21, 2021 9.410 9.410 9.407 9.407 1,400 +0.02(+0.18%)
Jan 20, 2021 9.170 9.390 9.170 9.390 4,545 +0.29(+3.19%)
Jan 19, 2021 9.200 9.200 9.100 9.100 3,509 -0.04(-0.41%)
Jan 15, 2021 9.240 9.240 8.970 9.138 3,400 -0.28(-3.00%)
Jan 14, 2021 9.210 9.421 9.210 9.421 689 +0.20(+2.14%)
Jan 13, 2021 9.063 9.223 9.063 9.223 545 -0.10(-1.04%)
Jan 12, 2021 9.320 9.320 9.320 9.320 180 +0.20(+2.19%)
Jan 11, 2021 9.083 9.300 9.050 9.120 7,852 -0.04(-0.49%)
Jan 08, 2021 9.245 9.245 9.080 9.165 3,800 -0.02(-0.16%)
Jan 07, 2021 9.000 9.184 9.000 9.180 6,320 +0.26(+2.91%)
Jan 06, 2021 8.910 8.950 8.884 8.920 1,201 +0.02(+0.22%)
Jan 05, 2021 8.920 8.920 8.900 8.900 651 +0.22(+2.57%)
Jan 04, 2021 8.900 8.900 8.650 8.677 6,068 -0.12(-1.40%)
Dec 31, 2020 8.800 8.800 8.800 920 +0.03(+0.31%)
Dec 30, 2020 8.820 8.820 8.600 8.773 920 +0.24(+2.85%)
Dec 29, 2020 8.850 8.850 8.426 8.530 2,333 -0.36(-4.05%)
Dec 28, 2020 8.890 8.890 8.890 8.890 390 +0.35(+4.11%)
Dec 24, 2020 8.320 8.539 8.320 8.539 600 +0.21(+2.51%)
Dec 23, 2020 8.210 8.330 8.210 8.330 200 +0.29(+3.61%)
Dec 22, 2020 7.965 8.100 7.965 8.040 13,803 -0.06(-0.74%)
Dec 21, 2020 7.770 8.100 7.520 8.100 16,197 +0.04(+0.51%)
Dec 18, 2020 8.520 8.520 8.059 8.059 7,700 -0.43(-5.11%)
Dec 17, 2020 8.351 8.502 8.250 8.493 52,094 +0.29(+3.47%)
Dec 16, 2020 8.189 8.260 8.189 8.208 13,021 +0.11(+1.33%)
Dec 15, 2020 7.770 8.100 7.770 8.100 33,240 +0.16(+2.02%)
Dec 14, 2020 8.040 8.040 7.940 7.940 5,527 -0.01(-0.13%)
Dec 11, 2020 8.000 8.000 7.900 7.950 2,600 -0.13(-1.61%)
Dec 10, 2020 8.070 8.080 7.860 8.080 23,053 +0.28(+3.59%)
Dec 09, 2020 7.860 7.860 7.800 7.800 6,575 -0.03(-0.38%)
Dec 08, 2020 7.830 7.830 7.782 7.830 1,045 +0.02(+0.31%)
Dec 07, 2020 7.271 7.806 7.264 7.806 5,334 +0.48(+6.50%)
Dec 04, 2020 7.200 7.418 7.200 7.330 23,100 +0.19(+2.66%)
Dec 03, 2020 6.590 7.200 6.590 7.140 15,456 +0.31(+4.54%)
Dec 02, 2020 6.861 6.970 6.820 6.830 112,824 -0.05(-0.73%)
Dec 01, 2020 6.930 6.930 6.870 6.880 7,805 +0.04(+0.58%)
Nov 30, 2020 6.770 6.850 6.676 6.840 12,601 +0.12(+1.79%)
Nov 27, 2020 6.720 6.720 6.720 6.720 200 +0.12(+1.82%)
Nov 25, 2020 6.620 6.620 6.550 6.600 36,000 -0.13(-1.93%)
Nov 24, 2020 6.700 6.730 6.700 6.730 672 +0.23(+3.54%)
Nov 23, 2020 6.480 6.500 6.460 6.500 1,460 -0.06(-0.91%)
Nov 20, 2020 6.560 6.560 6.560 6.560 100 +0.06(+0.92%)
Nov 19, 2020 6.460 6.510 6.460 6.500 3,060 +0.14(+2.22%)
Nov 18, 2020 6.496 6.496 6.350 6.359 16,594 -0.06(-0.99%)
Nov 17, 2020 6.144 6.423 6.144 6.423 50,240 +0.16(+2.59%)
Nov 16, 2020 6.040 6.280 6.000 6.261 49,542 +0.33(+5.56%)
Nov 13, 2020 5.960 6.000 5.931 5.931 8,600 -0.02(-0.32%)
Nov 12, 2020 6.010 6.130 5.930 5.950 6,868 -0.15(-2.46%)
Nov 11, 2020 6.000 6.150 6.000 6.100 66,224 +0.10(+1.67%)
Nov 10, 2020 5.860 6.000 5.860 6.000 49,006 +0.05(+0.84%)
Nov 09, 2020 5.890 6.256 5.890 5.950 75,493 +0.45(+8.18%)
Nov 06, 2020 5.500 5.500 5.500 5.500 100 +0.20(+3.81%)
Nov 05, 2020 5.298 5.298 5.298 1 +0.00(+0.00%)
Nov 04, 2020 5.298 5.298 5.298 5.298 300 +0.05(+0.92%)
Nov 03, 2020 5.250 5.250 5.250 5.250 101 +0.06(+1.16%)
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.