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:

Canaccord Financial Inc (OP: CCORF )

8.489 -0.021 (-0.24%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 8.489 8.489 8.489 8.489 530 -0.02(-0.24%)
Jan 24, 2023 8.510 0 +0.01(+0.12%)
Jan 23, 2023 8.450 8.507 8.380 8.500 10,233 +0.10(+1.19%)
Jan 20, 2023 8.400 8.400 8.400 8.400 300 +0.03(+0.36%)
Jan 18, 2023 8.370 0 -0.08(-0.95%)
Jan 13, 2023 8.450 50 +0.05(+0.60%)
Jan 12, 2023 8.340 8.400 8.299 8.400 3,159 +0.09(+1.08%)
Jan 11, 2023 8.260 8.310 8.260 8.310 3,231 +0.06(+0.73%)
Jan 10, 2023 8.280 8.285 8.247 8.250 9,530 -0.09(-1.08%)
Jan 09, 2023 8.000 8.360 8.000 8.340 71,484 +1.99(+31.34%)
Jan 05, 2023 6.350 0 +0.07(+1.08%)
Jan 04, 2023 6.200 6.282 6.200 6.282 2,412 +0.26(+4.35%)
Jan 03, 2023 6.020 6.185 6.020 6.020 3,030 -0.20(-3.22%)
Dec 30, 2022 6.220 6.220 6.220 6.220 302 +0.03(+0.48%)
Dec 29, 2022 6.200 6.200 6.180 6.190 2,121 +0.20(+3.36%)
Dec 28, 2022 6.000 6.100 5.989 5.989 1,377 -0.04(-0.68%)
Dec 23, 2022 6.030 0 +0.17(+2.90%)
Dec 22, 2022 5.890 5.890 5.860 5.860 3,457 -0.23(-3.78%)
Dec 21, 2022 6.080 6.090 6.080 6.090 200 +0.30(+5.18%)
Dec 20, 2022 5.710 5.790 5.690 5.790 38,925 +0.22(+3.95%)
Dec 19, 2022 5.570 5.570 5.570 5.570 2,162 +0.06(+1.09%)
Dec 16, 2022 5.480 5.608 5.450 5.510 8,911 -0.15(-2.65%)
Dec 15, 2022 5.750 5.750 5.560 5.660 16,968 -0.23(-3.90%)
Dec 14, 2022 5.750 5.935 5.710 5.890 4,295 +0.12(+2.08%)
Dec 13, 2022 5.970 5.970 5.770 5.770 5,665 +0.05(+0.87%)
Dec 12, 2022 5.760 5.760 5.590 5.720 31,166 -0.08(-1.38%)
Dec 09, 2022 5.770 5.800 5.770 5.800 13,010 +0.17(+3.02%)
Dec 08, 2022 5.620 5.630 5.580 5.630 4,150 +0.01(+0.18%)
Dec 07, 2022 5.620 5.620 5.620 5.620 4,000 +0.02(+0.36%)
Dec 06, 2022 5.690 5.690 5.570 5.600 21,086 -0.20(-3.45%)
Dec 05, 2022 5.860 5.860 5.800 5.800 2,550 -0.11(-1.86%)
Dec 02, 2022 5.920 5.920 5.910 5.910 1,000 +0.09(+1.55%)
Dec 01, 2022 5.820 5.820 5.820 5.820 555 +0.06(+1.04%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.