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 )

6.650 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, May 16, 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 31, 2019 4.590 4.590 4.496 4.518 3,166 -0.02(-0.49%)
Jan 30, 2019 4.530 4.540 4.490 4.540 2,857 +0.03(+0.74%)
Jan 29, 2019 4.508 4.512 4.490 4.507 1,771 -0.01(-0.18%)
Jan 28, 2019 4.540 4.540 4.510 4.515 3,805 -0.01(-0.14%)
Jan 25, 2019 4.450 4.540 4.450 4.521 1,500 +0.03(+0.73%)
Jan 24, 2019 4.517 4.517 4.489 4.489 616 +0.04(+0.94%)
Jan 23, 2019 4.506 4.610 4.439 4.447 2,736 -0.02(-0.35%)
Jan 22, 2019 4.500 4.505 4.462 4.462 8,770 -0.11(-2.50%)
Jan 18, 2019 4.611 4.619 4.577 4.577 1,100 +0.09(+2.03%)
Jan 17, 2019 4.480 4.486 4.480 4.486 645 +0.02(+0.35%)
Jan 16, 2019 4.460 4.476 4.450 4.470 4,084 +0.05(+1.05%)
Jan 15, 2019 4.385 4.424 4.360 4.424 8,104 +0.02(+0.54%)
Jan 14, 2019 4.400 4.400 4.400 4.400 1,032 -0.06(-1.43%)
Jan 11, 2019 4.461 4.471 4.461 4.464 1,100 -0.01(-0.29%)
Jan 10, 2019 4.440 4.482 4.440 4.477 5,968 +0.02(+0.34%)
Jan 09, 2019 4.467 4.467 4.437 4.461 2,354 +0.06(+1.32%)
Jan 08, 2019 4.349 4.403 4.349 4.403 343 -0.02(-0.39%)
Jan 07, 2019 4.590 4.590 4.420 4.420 2,210 -0.02(-0.48%)
Jan 04, 2019 4.448 4.451 4.435 4.441 9,600 +0.11(+2.44%)
Jan 03, 2019 4.300 4.350 4.257 4.336 8,670 +0.08(+1.77%)
Jan 02, 2019 4.180 4.275 4.180 4.260 5,350 +0.03(+0.71%)
Dec 31, 2018 4.123 4.260 4.123 4.230 5,800 +0.10(+2.31%)
Dec 28, 2018 4.125 4.210 4.125 4.134 1,400 +0.04(+1.06%)
Dec 27, 2018 4.190 4.190 4.091 4.091 2,802 -0.10(-2.36%)
Dec 26, 2018 4.100 4.190 3.900 4.190 1,207 +0.04(+0.90%)
Dec 24, 2018 4.107 4.161 4.092 4.153 24,100 -0.10(-2.28%)
Dec 21, 2018 4.330 4.330 4.230 4.250 11,500 -0.08(-1.86%)
Dec 20, 2018 4.347 4.347 4.241 4.330 23,669 -0.01(-0.18%)
Dec 19, 2018 4.471 4.471 4.338 4.338 3,050 -0.09(-1.95%)
Dec 18, 2018 4.318 4.425 4.318 4.425 3,295 +0.22(+5.35%)
Dec 17, 2018 4.430 4.430 4.200 4.200 1,399 -0.25(-5.53%)
Dec 14, 2018 4.404 4.446 4.404 4.446 1,600 +0.03(+0.72%)
Dec 13, 2018 4.533 4.533 4.414 4.414 10,286 -0.11(-2.50%)
Dec 12, 2018 4.470 4.550 4.460 4.527 14,275 -0.01(-0.29%)
Dec 11, 2018 4.600 4.600 4.540 4.540 23,302 +0.02(+0.53%)
Dec 10, 2018 4.516 4.516 4.516 4.516 121 -0.15(-3.21%)
Dec 07, 2018 4.666 4.666 4.666 4.666 500 -0.08(-1.68%)
Dec 06, 2018 4.746 4.746 4.746 1,289 +0.00(+0.00%)
Dec 04, 2018 4.954 4.954 4.746 4.746 19,900 -0.28(-5.51%)
Dec 03, 2018 5.050 5.080 4.995 5.022 11,377 +0.15(+3.03%)
Nov 30, 2018 4.850 4.940 4.850 4.875 32,900 -0.02(-0.32%)
Nov 29, 2018 4.896 4.900 4.890 4.890 3,819 -0.18(-3.60%)
Nov 28, 2018 4.879 5.072 4.879 5.072 642 +0.21(+4.37%)
Nov 27, 2018 4.890 4.890 4.769 4.860 33,215 -0.18(-3.57%)
Nov 26, 2018 4.992 5.100 4.930 5.040 5,700 +0.09(+1.77%)
Nov 23, 2018 4.940 4.956 4.940 4.952 400 -0.10(-1.93%)
Nov 21, 2018 5.050 5.050 5.050 0 -0.00(-0.07%)
Nov 20, 2018 4.957 5.120 4.870 5.054 11,842 -0.15(-2.81%)
Nov 19, 2018 5.256 5.269 5.150 5.200 16,881 -0.10(-1.89%)
Nov 16, 2018 5.228 5.370 5.228 5.300 47,800 +0.15(+2.91%)
Nov 15, 2018 5.116 5.300 5.110 5.150 3,727 +0.33(+6.84%)
Nov 14, 2018 4.970 5.050 4.810 4.821 1,821 -0.06(-1.30%)
Nov 13, 2018 5.030 5.030 4.884 4.884 4,523 -0.06(-1.22%)
Nov 12, 2018 5.008 5.008 4.878 4.944 15,575 -0.08(-1.57%)
Nov 09, 2018 5.068 5.094 5.000 5.023 2,000 -0.11(-2.09%)
Nov 08, 2018 5.362 5.362 5.100 5.130 2,630 -0.33(-5.96%)
Nov 07, 2018 5.455 5.455 5.431 5.455 4,637 +0.10(+1.93%)
Nov 06, 2018 5.421 5.421 5.350 5.352 325 -0.11(-1.97%)
Nov 05, 2018 5.340 5.460 5.340 5.460 7,670 +0.24(+4.50%)
Nov 02, 2018 5.192 5.225 5.192 5.225 2,100 -0.12(-2.29%)
Nov 01, 2018 5.340 5.348 5.340 5.348 600 +0.15(+2.84%)
Oct 31, 2018 4.945 5.200 4.945 5.200 7,645 +0.42(+8.79%)
Oct 30, 2018 4.780 4.780 4.780 4.780 275 -0.09(-1.93%)
Oct 29, 2018 4.981 4.981 4.874 4.874 1,051 -0.10(-1.92%)
Oct 26, 2018 4.770 4.970 4.770 4.970 5,800 +0.00(+0.07%)
Oct 25, 2018 4.761 4.977 4.761 4.966 5,172 +0.06(+1.28%)
Oct 24, 2018 4.987 5.020 4.903 4.903 14,225 -0.15(-2.90%)
Oct 23, 2018 4.944 5.050 4.845 5.050 5,047 -0.03(-0.59%)
Oct 22, 2018 5.130 5.198 5.060 5.080 7,154 -0.06(-1.17%)
Oct 19, 2018 5.088 5.170 5.070 5.140 12,400 +0.06(+1.27%)
Oct 18, 2018 4.969 5.189 4.964 5.075 46,813 +0.09(+1.72%)
Oct 17, 2018 5.053 5.130 4.955 4.990 9,978 -0.17(-3.30%)
Oct 16, 2018 5.042 5.175 5.042 5.160 2,813 +0.16(+3.20%)
Oct 15, 2018 5.050 5.050 4.807 5.000 10,039 +0.13(+2.67%)
Oct 12, 2018 5.010 5.020 4.870 4.870 21,500 -0.12(-2.40%)
Oct 11, 2018 5.280 5.280 4.980 4.990 15,322 -0.21(-4.04%)
Oct 10, 2018 5.160 5.210 5.120 5.200 13,945 +0.03(+0.60%)
Oct 09, 2018 5.284 5.360 5.150 5.169 14,417 -0.36(-6.53%)
Oct 08, 2018 5.310 5.550 5.310 5.530 7,681 +0.22(+4.14%)
Oct 05, 2018 5.415 5.430 5.284 5.310 16,600 -0.11(-2.02%)
Oct 04, 2018 5.546 5.620 5.400 5.420 27,225 -0.12(-2.13%)
Oct 03, 2018 5.449 5.550 5.400 5.537 13,258 +0.12(+2.17%)
Oct 02, 2018 5.370 5.440 5.310 5.420 4,716 +0.06(+1.12%)
Oct 01, 2018 5.414 5.450 5.360 5.360 4,112 +0.01(+0.19%)
Sep 28, 2018 5.350 5.387 5.350 5.350 1,400 -0.01(-0.19%)
Sep 27, 2018 5.296 5.360 5.296 5.360 5,856 +0.07(+1.32%)
Sep 26, 2018 5.302 5.320 5.290 5.290 3,876 -0.02(-0.41%)
Sep 25, 2018 5.279 5.312 5.279 5.312 1,300 +0.05(+1.03%)
Sep 24, 2018 5.280 5.280 5.258 5.258 2,565 -0.10(-1.90%)
Sep 21, 2018 5.470 5.470 5.350 5.360 1,200 -0.10(-1.84%)
Sep 20, 2018 5.400 5.500 5.300 5.460 24,850 +0.14(+2.63%)
Sep 19, 2018 5.320 5.320 5.320 5.320 1,267 +0.06(+1.21%)
Sep 18, 2018 5.251 5.280 5.250 5.256 9,603 +0.01(+0.24%)
Sep 17, 2018 5.335 5.335 5.244 5.244 25,130 -0.10(-1.80%)
Sep 14, 2018 5.320 5.340 5.320 5.340 1,100 +0.12(+2.26%)
Sep 13, 2018 5.260 5.266 5.222 5.222 3,505 -0.03(-0.61%)
Sep 12, 2018 5.170 5.254 5.170 5.254 2,400 +0.08(+1.62%)
Sep 11, 2018 5.213 5.213 5.170 5.170 1,035 -0.02(-0.48%)
Sep 10, 2018 5.180 5.195 5.155 5.195 1,650 +0.06(+1.19%)
Sep 07, 2018 5.116 5.134 5.116 5.134 1,100 -0.03(-0.54%)
Sep 06, 2018 5.122 5.162 5.122 5.162 4,345 -0.09(-1.69%)
Sep 05, 2018 5.200 5.254 5.180 5.250 7,750 +0.00(+0.00%)
Sep 04, 2018 5.317 5.326 5.238 5.250 4,686 -0.11(-2.05%)
Aug 31, 2018 5.360 5.360 5.360 0 -0.01(-0.19%)
Aug 30, 2018 5.620 5.620 5.370 5.370 2,275 -0.24(-4.23%)
Aug 29, 2018 5.654 5.654 5.607 5.607 1,378 +0.05(+0.85%)
Aug 28, 2018 5.626 5.651 5.560 5.560 22,055 -0.04(-0.63%)
Aug 27, 2018 5.620 5.650 5.560 5.595 7,575 +0.00(+0.05%)
Aug 24, 2018 5.549 5.596 5.549 5.593 900 +0.04(+0.76%)
Aug 23, 2018 5.490 5.650 5.490 5.551 48,223 +0.11(+1.99%)
Aug 22, 2018 5.453 5.453 5.442 5.442 2,245 -0.02(-0.33%)
Aug 21, 2018 5.330 5.460 5.330 5.460 1,527 -0.01(-0.21%)
Aug 20, 2018 5.420 5.471 5.420 5.471 6,289 +0.03(+0.58%)
Aug 17, 2018 5.405 5.456 5.405 5.440 10,800 +0.09(+1.68%)
Aug 16, 2018 5.309 5.383 5.309 5.350 13,947 +0.09(+1.65%)
Aug 15, 2018 5.250 5.263 5.250 5.263 8,600 -0.10(-1.80%)
Aug 14, 2018 5.380 5.380 5.264 5.360 635 -0.00(-0.02%)
Aug 13, 2018 5.415 5.415 5.313 5.361 12,150 -0.17(-3.06%)
Aug 10, 2018 5.530 5.530 5.530 3,816 +0.00(+0.00%)
Aug 09, 2018 5.540 5.540 5.500 5.530 2,144 -0.15(-2.64%)
Aug 08, 2018 5.545 5.680 5.545 5.680 7,574 +0.10(+1.79%)
Aug 07, 2018 5.500 5.580 5.500 5.580 6,115 +0.34(+6.49%)
Aug 06, 2018 5.230 5.840 5.230 5.240 1,556 -0.29(-5.25%)
Aug 03, 2018 5.400 5.530 5.400 5.530 11,500 +0.23(+4.32%)
Aug 02, 2018 5.470 5.470 5.065 5.301 49,637 -0.26(-4.65%)
Aug 01, 2018 5.671 5.671 5.559 5.559 748 -0.06(-1.08%)
Jul 31, 2018 5.513 5.620 5.513 5.620 4,080 +0.12(+2.18%)
Jul 30, 2018 5.410 5.500 5.410 5.500 560 +0.09(+1.66%)
Jul 27, 2018 5.360 5.429 5.360 5.410 5,400 -0.09(-1.63%)
Jul 26, 2018 5.433 5.500 5.433 5.500 7,710 +0.10(+1.86%)
Jul 25, 2018 5.448 5.448 5.400 5.400 387 -0.07(-1.35%)
Jul 24, 2018 5.480 5.535 5.474 5.474 1,426 -0.03(-0.48%)
Jul 23, 2018 5.500 5.500 5.500 5.500 1,150 -0.11(-2.02%)
Jul 20, 2018 5.524 5.614 5.524 5.614 1,006 +0.10(+1.80%)
Jul 19, 2018 5.520 5.532 5.504 5.515 4,323 -0.08(-1.48%)
Jul 16, 2018 5.597 5.597 5.597 50 +0.05(+0.85%)
Jul 13, 2018 5.720 5.720 5.550 5.550 11,472 -0.10(-1.77%)
Jul 12, 2018 5.500 5.650 5.500 5.650 885 +0.02(+0.39%)
Jul 11, 2018 5.630 5.639 5.610 5.628 2,190 -0.01(-0.15%)
Jul 10, 2018 5.613 5.637 5.590 5.637 866 +0.11(+1.94%)
Jul 09, 2018 5.603 5.603 5.530 5.530 796 +0.04(+0.72%)
Jul 05, 2018 5.490 5.490 5.490 192 +0.01(+0.18%)
Jul 03, 2018 5.480 5.480 5.480 0 -0.31(-5.36%)
Jul 02, 2018 5.790 5.790 5.790 5.790 1,033 +0.27(+4.89%)
Jun 29, 2018 5.520 5.520 2,950 -0.02(-0.34%)
Jun 28, 2018 5.477 5.539 5.477 5.539 8,576 +0.08(+1.43%)
Jun 27, 2018 5.500 5.500 5.461 5.461 2,540 +0.04(+0.75%)
Jun 26, 2018 5.400 5.460 5.400 5.420 2,475 +0.14(+2.61%)
Jun 25, 2018 5.357 5.372 5.282 5.282 5,576 -0.16(-2.90%)
Jun 22, 2018 5.486 5.486 5.421 5.440 7,516 +0.08(+1.49%)
Jun 21, 2018 5.430 5.430 5.350 5.360 18,850 -0.01(-0.19%)
Jun 20, 2018 5.500 5.500 5.370 5.370 54,636 -0.06(-1.10%)
Jun 19, 2018 5.459 5.497 5.398 5.430 9,435 -0.09(-1.70%)
Jun 18, 2018 5.567 5.567 5.480 5.524 10,793 +0.09(+1.73%)
Jun 15, 2018 5.459 5.400 5.430 46,527 -0.03(-0.53%)
Jun 14, 2018 5.480 5.569 5.427 5.459 21,665 -0.03(-0.48%)
Jun 13, 2018 5.450 5.520 5.358 5.485 95,780 +0.12(+2.33%)
Jun 12, 2018 5.230 5.360 5.205 5.360 26,287 +0.13(+2.56%)
Jun 11, 2018 5.150 5.327 5.150 5.226 76,504 -0.00(-0.08%)
Jun 08, 2018 5.148 5.308 5.010 5.230 27,013 +0.33(+6.74%)
Jun 07, 2018 4.634 4.906 4.494 4.900 23,202 -0.04(-0.82%)
Jun 06, 2018 4.952 4.952 4.895 4.940 5,187 +0.04(+0.82%)
Jun 05, 2018 4.947 4.947 4.900 4.900 3,666 +0.00(+0.00%)
Jun 04, 2018 4.989 4.989 4.900 4.900 1,588 +0.07(+1.36%)
Jun 01, 2018 4.847 4.847 4.785 4.834 4,635 -0.06(-1.21%)
May 31, 2018 4.940 4.940 4.893 4.893 26,514 -0.07(-1.48%)
May 30, 2018 4.884 4.966 4.884 4.966 2,485 +0.11(+2.34%)
May 29, 2018 4.959 4.959 4.850 4.853 2,360 -0.07(-1.36%)
May 25, 2018 4.920 4.920 4.920 0 -0.04(-0.80%)
May 24, 2018 5.070 5.070 4.960 4.960 1,177 -0.01(-0.22%)
May 23, 2018 5.086 5.086 4.970 4.970 745 -0.28(-5.32%)
May 22, 2018 5.403 5.403 5.248 5.250 1,175 -0.06(-1.13%)
May 21, 2018 5.630 5.630 5.100 5.310 3,177 +0.01(+0.19%)
May 18, 2018 5.260 5.300 5.260 5.300 690 +0.32(+6.52%)
May 17, 2018 4.982 4.982 4.976 4.976 1,005 -0.06(-1.11%)
May 16, 2018 5.070 5.090 5.031 5.031 1,750 -0.09(-1.80%)
May 15, 2018 4.846 5.128 4.846 5.123 4,669 +0.25(+5.21%)
May 14, 2018 4.823 4.870 4.823 4.870 1,758 +0.12(+2.53%)
May 11, 2018 4.790 4.827 4.750 4.750 3,302 -0.04(-0.84%)
May 10, 2018 4.748 4.790 4.742 4.790 6,650 +0.04(+0.84%)
May 09, 2018 4.737 4.750 4.737 4.750 872 +0.08(+1.71%)
May 08, 2018 4.670 4.670 4.670 4.670 547 +0.07(+1.52%)
May 04, 2018 4.600 4.600 4.600 35 -0.01(-0.31%)
May 03, 2018 4.520 4.614 4.517 4.614 697 +0.01(+0.32%)
May 02, 2018 4.655 4.680 4.600 4.600 2,210 -0.07(-1.40%)
May 01, 2018 4.800 4.800 4.665 4.665 1,979 -0.05(-1.16%)
Apr 30, 2018 4.741 4.850 4.700 4.720 9,825 -0.10(-2.07%)
Apr 27, 2018 4.789 4.820 4.664 4.820 2,324 +0.15(+3.28%)
Apr 26, 2018 4.650 4.699 4.634 4.667 13,046 +0.05(+1.05%)
Apr 25, 2018 4.495 4.640 4.495 4.618 2,592 -0.00(-0.04%)
Apr 24, 2018 4.630 4.752 4.616 4.620 13,031 -0.01(-0.30%)
Apr 23, 2018 4.622 4.773 4.622 4.634 14,697 -0.02(-0.50%)
Apr 20, 2018 4.790 4.790 4.644 4.657 5,708 -0.14(-2.84%)
Apr 19, 2018 4.797 4.800 4.793 4.793 4,000 -0.41(-7.96%)
Apr 12, 2018 5.207 5.207 5.207 0 +0.06(+1.12%)
Apr 11, 2018 5.150 5.150 5.150 5.150 100 +0.04(+0.78%)
Apr 10, 2018 5.110 5.110 5.110 5.110 125 +0.11(+2.20%)
Apr 06, 2018 5.000 5.000 5.000 0 -0.35(-6.50%)
Apr 05, 2018 5.348 5.348 5.348 5.348 100 +0.18(+3.43%)
Apr 04, 2018 5.170 5.178 5.170 5.170 725 -0.17(-3.22%)
Apr 03, 2018 5.390 5.440 5.342 5.342 12,500 +0.04(+0.80%)
Apr 02, 2018 5.300 5.300 5.300 5.300 100 -0.05(-0.98%)
Mar 29, 2018 5.353 5.353 5.353 0 +0.01(+0.24%)
Mar 26, 2018 5.340 5.340 5.340 0 +0.12(+2.30%)
Mar 23, 2018 5.240 5.240 5.220 5.220 552 -0.16(-3.00%)
Mar 22, 2018 5.381 5.381 5.381 5.381 400 -0.08(-1.44%)
Mar 20, 2018 5.460 5.460 5.460 0 -0.00(-0.07%)
Mar 19, 2018 5.660 5.660 5.464 5.464 1,716 -0.18(-3.24%)
Mar 16, 2018 5.540 5.670 5.540 5.647 12,205 +0.10(+1.75%)
Mar 15, 2018 5.626 5.626 5.546 5.550 18,658 -0.09(-1.67%)
Mar 14, 2018 5.639 5.647 5.610 5.644 33,000 +0.08(+1.51%)
Mar 13, 2018 5.540 5.560 5.540 5.560 700 +0.14(+2.54%)
Mar 12, 2018 5.477 5.477 5.400 5.422 3,136 +0.01(+0.23%)
Mar 09, 2018 5.470 5.470 5.400 5.410 9,241 +0.04(+0.75%)
Mar 08, 2018 5.370 5.370 5.370 5.370 1,400 +0.17(+3.36%)
Mar 07, 2018 5.270 5.270 5.196 5.196 1,110 -0.23(-4.27%)
Mar 06, 2018 5.323 5.427 5.320 5.427 3,300 +0.29(+5.68%)
Mar 05, 2018 5.203 5.305 5.136 5.136 41,700 +0.03(+0.51%)
Mar 02, 2018 5.100 5.110 5.100 5.110 16,615 -0.06(-1.19%)
Mar 01, 2018 5.260 5.260 5.172 5.172 3,770 -0.07(-1.25%)
Feb 28, 2018 5.197 5.310 5.193 5.237 2,320 +0.08(+1.49%)
Feb 27, 2018 5.217 5.217 5.160 5.160 20,700 -0.00(-0.10%)
Feb 23, 2018 5.165 5.165 5.165 0 -0.04(-0.73%)
Feb 22, 2018 5.210 5.243 5.203 5.203 20,115 +0.06(+1.22%)
Feb 21, 2018 5.110 5.140 5.110 5.140 200 +0.15(+2.95%)
Feb 20, 2018 4.991 5.050 4.991 4.993 2,628 -0.08(-1.58%)
Feb 16, 2018 5.073 5.073 5.073 0 -0.13(-2.44%)
Feb 15, 2018 5.200 5.200 5.200 5.200 218 +0.10(+1.96%)
Feb 14, 2018 4.967 5.100 4.967 5.100 29,264 +0.13(+2.62%)
Feb 13, 2018 4.720 4.985 4.720 4.970 3,919 +0.24(+5.15%)
Feb 12, 2018 4.730 4.730 4.726 4.726 1,312 -0.03(-0.54%)
Feb 09, 2018 4.680 4.752 4.610 4.752 984 +0.09(+1.98%)
Feb 08, 2018 4.819 4.819 4.490 4.660 580 -0.15(-3.05%)
Feb 07, 2018 4.997 5.011 4.806 4.806 10,706 -0.06(-1.29%)
Feb 06, 2018 4.200 4.869 4.200 4.869 4,930 -0.08(-1.57%)
Feb 05, 2018 4.930 4.930 4.947 5,810 +0.02(+0.34%)
Feb 02, 2018 5.227 5.227 4.930 4.930 2,751 -0.31(-5.98%)
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.