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 (%)
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%)
Nov 02, 2020 5.190 5.190 5.190 5.190 100 +0.23(+4.64%)
Oct 30, 2020 4.960 4.960 4.960 4.960 100 +0.00(+0.00%)
Oct 29, 2020 4.960 4.960 4.960 60 +0.00(+0.00%)
Oct 28, 2020 4.960 4.960 4.960 4.960 606 -0.29(-5.52%)
Oct 26, 2020 5.250 5.250 5.250 0 -0.08(-1.55%)
Oct 23, 2020 5.333 5.333 5.333 5.333 400 -0.02(-0.32%)
Oct 22, 2020 5.350 5.350 5.350 9 +0.00(+0.00%)
Oct 21, 2020 5.350 5.350 5.350 5.350 124 -0.13(-2.34%)
Oct 20, 2020 5.478 5.478 5.478 5.478 500 +0.06(+1.07%)
Oct 19, 2020 5.420 5.420 5.420 5.420 223 +0.09(+1.69%)
Oct 16, 2020 5.310 5.330 5.310 5.330 1,200 +0.01(+0.19%)
Oct 15, 2020 5.320 5.320 5.320 5.320 1,010 -0.11(-2.03%)
Oct 14, 2020 5.430 5.430 5.430 5.430 271 +0.05(+0.93%)
Oct 13, 2020 5.380 5.380 5.380 5.380 800 +0.05(+0.94%)
Oct 12, 2020 5.330 5.330 5.330 5.330 110 +0.00(+0.05%)
Oct 09, 2020 5.320 5.327 5.320 5.327 400 +0.01(+0.14%)
Oct 08, 2020 5.310 5.320 5.310 5.320 1,101 +0.26(+5.14%)
Oct 07, 2020 5.060 5.060 5.060 5.060 206 +0.09(+1.79%)
Oct 06, 2020 5.050 5.050 4.971 4.971 766 +0.03(+0.63%)
Oct 05, 2020 5.000 5.020 4.940 4.940 2,455 -0.03(-0.66%)
Oct 02, 2020 4.640 4.973 4.640 4.973 300 -0.06(-1.24%)
Sep 30, 2020 5.035 5.035 5.035 0 +0.15(+2.97%)
Sep 29, 2020 4.890 4.890 4.890 1 +0.00(+0.00%)
Sep 28, 2020 4.890 4.890 4.890 4.890 2,802 +0.04(+0.82%)
Sep 25, 2020 4.690 4.862 4.680 4.850 2,100 +0.15(+3.19%)
Sep 24, 2020 4.700 4.700 4.700 4.700 3,454 -0.21(-4.28%)
Sep 23, 2020 4.980 4.980 4.910 4.910 3,585 +0.05(+1.03%)
Sep 22, 2020 4.951 4.951 4.860 4.860 840 -0.11(-2.18%)
Sep 21, 2020 4.931 4.968 4.910 4.968 5,005 -0.26(-5.00%)
Sep 18, 2020 5.265 5.280 5.200 5.230 11,600 -0.07(-1.32%)
Sep 17, 2020 5.300 5.300 5.200 5.300 175,930 -0.09(-1.67%)
Sep 15, 2020 5.390 5.390 5.390 0 +0.12(+2.28%)
Sep 14, 2020 5.270 5.270 5.270 5.270 339 -0.03(-0.59%)
Sep 11, 2020 5.300 5.301 5.300 5.301 1,200 -0.10(-1.83%)
Sep 09, 2020 5.400 5.400 5.400 0 +0.00(+0.00%)
Sep 08, 2020 5.830 5.830 5.400 5.400 680 -0.26(-4.62%)
Sep 04, 2020 5.818 5.827 5.571 5.662 140,100 -0.10(-1.71%)
Sep 03, 2020 5.801 5.801 5.750 5.760 10,487 -0.21(-3.45%)
Sep 02, 2020 5.990 6.003 5.965 5.966 29,964 -0.03(-0.57%)
Sep 01, 2020 6.000 6.000 6.000 6.000 334,547 +0.07(+1.26%)
Aug 31, 2020 5.968 6.000 5.900 5.925 9,613 -0.00(-0.08%)
Aug 28, 2020 6.020 6.020 5.890 5.930 16,900 -0.01(-0.17%)
Aug 27, 2020 5.940 5.940 5.940 5.940 100 +0.09(+1.54%)
Aug 26, 2020 5.850 5.850 5.850 5.850 1,875 -0.04(-0.70%)
Aug 25, 2020 6.047 6.062 5.891 5.891 14,900 -0.07(-1.16%)
Aug 24, 2020 5.900 6.080 5.850 5.960 35,656 +0.07(+1.19%)
Aug 21, 2020 5.800 5.890 5.800 5.890 5,400 +0.10(+1.73%)
Aug 20, 2020 5.780 5.790 5.780 5.790 3,350 +0.03(+0.52%)
Aug 19, 2020 5.835 5.835 5.760 5.760 1,604 -0.04(-0.69%)
Aug 18, 2020 5.800 5.800 5.800 5.800 3,033 +0.01(+0.13%)
Aug 17, 2020 5.850 5.850 5.792 5.792 325 -0.09(-1.49%)
Aug 14, 2020 5.976 5.976 5.801 5.880 33,600 -0.12(-2.00%)
Aug 13, 2020 5.880 6.000 5.880 6.000 10,476 +0.22(+3.77%)
Aug 12, 2020 5.860 5.860 5.782 5.782 22,293 -0.08(-1.30%)
Aug 11, 2020 5.966 5.966 5.700 5.858 29,733 +0.04(+0.65%)
Aug 10, 2020 5.940 5.940 5.820 5.820 20,700 -0.25(-4.12%)
Aug 07, 2020 5.570 6.280 5.570 6.070 25,400 +0.65(+12.05%)
Aug 06, 2020 5.890 5.890 5.417 5.417 11,622 -0.38(-6.60%)
Aug 05, 2020 5.800 5.800 5.800 5.800 220 +0.00(+0.00%)
Aug 04, 2020 5.750 5.800 5.750 5.800 5,811 -0.03(-0.43%)
Aug 03, 2020 5.825 5.825 5.825 5.825 1,006 +0.03(+0.43%)
Jul 31, 2020 5.750 5.800 5.736 5.800 10,500 +0.30(+5.40%)
Jul 30, 2020 5.550 5.550 5.500 5.503 510 -0.24(-4.13%)
Jul 29, 2020 5.571 5.750 5.571 5.740 17,285 +0.23(+4.17%)
Jul 28, 2020 5.500 5.510 5.500 5.510 961 +0.01(+0.19%)
Jul 27, 2020 5.500 5.500 5.500 5.500 5,146 +0.02(+0.36%)
Jul 24, 2020 5.433 5.480 5.400 5.480 23,500 +0.13(+2.37%)
Jul 23, 2020 5.380 5.380 5.353 5.353 1,871 -0.10(-1.78%)
Jul 22, 2020 5.450 5.450 5.450 5.450 806 +0.06(+1.18%)
Jul 21, 2020 5.490 5.500 5.386 5.386 5,332 -0.10(-1.77%)
Jul 20, 2020 5.389 5.522 5.389 5.483 7,658 +0.04(+0.80%)
Jul 17, 2020 5.440 5.440 5.375 5.440 1,900 +0.07(+1.28%)
Jul 16, 2020 5.400 5.402 5.371 5.371 4,430 +0.04(+0.77%)
Jul 15, 2020 5.330 5.330 5.330 5.330 216 -0.04(-0.69%)
Jul 14, 2020 5.350 5.367 5.350 5.367 3,975 -0.10(-1.89%)
Jul 13, 2020 5.400 5.470 5.400 5.470 754 +0.16(+3.08%)
Jul 10, 2020 5.307 5.307 5.307 13 +0.00(+0.00%)
Jul 09, 2020 5.319 5.319 5.307 5.307 6,014 -0.07(-1.36%)
Jul 08, 2020 5.346 5.380 5.346 5.380 759 +0.16(+3.07%)
Jul 07, 2020 5.410 5.450 5.220 5.220 1,022 -0.21(-3.92%)
Jul 06, 2020 5.150 5.433 5.150 5.433 1,200 +0.38(+7.59%)
Jul 02, 2020 5.000 5.050 4.860 5.050 3,800 -0.04(-0.74%)
Jul 01, 2020 5.088 5.088 5.088 10 +0.00(+0.00%)
Jun 30, 2020 5.088 5.088 5.088 5.088 184 +0.05(+0.97%)
Jun 29, 2020 4.760 5.039 4.760 5.039 8,934 +0.29(+6.15%)
Jun 26, 2020 4.768 4.768 4.747 4.747 300 +0.05(+1.00%)
Jun 25, 2020 4.800 4.870 4.700 4.700 9,100 +0.10(+2.17%)
Jun 24, 2020 4.500 4.600 4.500 4.600 33,106 +0.15(+3.37%)
Jun 23, 2020 4.425 4.450 4.345 4.450 71,960 +0.23(+5.35%)
Jun 22, 2020 4.235 4.235 4.224 4.224 492 -0.03(-0.61%)
Jun 19, 2020 4.250 4.266 4.250 4.250 13,000 -0.00(-0.07%)
Jun 18, 2020 4.295 4.296 4.241 4.253 34,958 -0.05(-1.14%)
Jun 17, 2020 4.351 4.355 4.280 4.302 32,889 +0.00(+0.05%)
Jun 16, 2020 4.269 4.450 4.269 4.300 144,604 +0.04(+0.92%)
Jun 15, 2020 4.221 4.272 4.208 4.261 83,493 +0.08(+1.96%)
Jun 12, 2020 4.158 4.251 4.149 4.179 177,300 +0.12(+2.96%)
Jun 11, 2020 4.119 4.120 4.059 4.059 61,899 -0.13(-3.13%)
Jun 10, 2020 4.030 4.271 4.030 4.190 45,608 -0.04(-1.05%)
Jun 09, 2020 4.207 4.272 4.193 4.235 100,710 +0.02(+0.42%)
Jun 08, 2020 4.109 4.230 4.109 4.217 92,050 +0.02(+0.40%)
Jun 05, 2020 4.155 4.259 4.120 4.200 113,000 +0.04(+1.07%)
Jun 04, 2020 3.680 4.156 3.680 4.156 39,745 +0.36(+9.36%)
Jun 03, 2020 3.915 3.915 3.390 3.800 228,377 -0.25(-6.17%)
Jun 02, 2020 4.050 4.050 4.050 4.050 155 -0.06(-1.47%)
Jun 01, 2020 4.110 4.110 4.110 4.110 100 +0.08(+2.00%)
May 29, 2020 4.050 4.050 4.030 4.030 10,400 +0.07(+1.77%)
May 26, 2020 3.960 3.960 3.960 0 +0.00(+0.00%)
May 21, 2020 3.960 3.960 3.960 0 -0.11(-2.70%)
May 20, 2020 3.950 4.070 3.950 4.070 2,207 +0.23(+6.07%)
May 19, 2020 3.837 3.837 3.837 3.837 1,412 +0.19(+5.27%)
May 18, 2020 3.645 3.645 3.645 3.645 955 -0.10(-2.80%)
May 15, 2020 3.574 3.750 3.574 3.750 1,000 +0.21(+6.03%)
May 14, 2020 3.537 3.537 3.537 1,933 +0.00(+0.00%)
May 13, 2020 3.537 3.537 3.537 3.537 221 -0.26(-6.93%)
May 11, 2020 3.800 3.800 3.800 0 -0.09(-2.23%)
May 08, 2020 3.887 3.887 3.887 3.887 100 +0.37(+10.42%)
May 06, 2020 3.520 3.520 3.520 0 +0.00(+0.00%)
May 05, 2020 3.520 3.520 3.520 3.520 1,326 -0.10(-2.78%)
May 04, 2020 3.556 3.690 3.556 3.621 756 -0.08(-2.14%)
May 01, 2020 3.750 3.750 3.700 3.700 2,200 -0.08(-2.03%)
Apr 30, 2020 3.773 3.777 3.772 3.777 980 +0.08(+2.16%)
Apr 28, 2020 3.697 3.697 3.697 0 +0.07(+1.84%)
Apr 27, 2020 3.618 3.630 3.618 3.630 200 +0.13(+3.71%)
Apr 22, 2020 3.500 3.500 3.500 0 +0.05(+1.45%)
Apr 21, 2020 3.471 3.471 3.450 3.450 5,759 -0.08(-2.27%)
Apr 20, 2020 3.493 3.550 3.480 3.530 4,697 +0.03(+0.86%)
Apr 17, 2020 3.371 3.500 3.371 3.500 4,800 +0.25(+7.69%)
Apr 16, 2020 3.250 3.250 3.250 3.250 3,081 -0.06(-1.81%)
Apr 15, 2020 3.263 3.310 3.235 3.310 3,240 -0.03(-0.90%)
Apr 14, 2020 3.370 3.370 3.340 3.340 3,005 -0.03(-0.89%)
Apr 13, 2020 3.351 3.370 3.329 3.370 4,000 +0.11(+3.37%)
Apr 09, 2020 3.229 3.265 3.229 3.260 3,100 -0.05(-1.42%)
Apr 08, 2020 3.205 3.307 3.050 3.307 65,111 +0.06(+1.75%)
Apr 07, 2020 3.224 3.260 3.170 3.250 7,806 +0.12(+3.83%)
Apr 06, 2020 3.125 3.130 3.110 3.130 3,000 +0.36(+12.99%)
Apr 03, 2020 2.770 2.770 2.770 2.770 3,000 -0.06(-2.17%)
Apr 02, 2020 2.940 2.940 2.832 2.832 3,010 -0.01(-0.30%)
Apr 01, 2020 2.840 2.920 2.840 2.840 3,366 -0.22(-7.19%)
Mar 31, 2020 3.060 3.060 3.030 3.060 3,300 +0.34(+12.50%)
Mar 30, 2020 2.710 2.720 2.630 2.720 3,200 -0.16(-5.56%)
Mar 27, 2020 2.800 2.880 2.800 2.880 3,600 -0.06(-2.04%)
Mar 26, 2020 2.960 2.960 2.940 2.940 3,000 +0.02(+0.65%)
Mar 25, 2020 2.663 2.921 2.663 2.921 8,403 +0.46(+18.89%)
Mar 24, 2020 2.480 2.480 2.457 2.457 1,857 +0.16(+6.79%)
Mar 23, 2020 2.470 2.470 2.300 2.300 6,018 -0.51(-18.20%)
Mar 20, 2020 2.870 3.000 2.812 2.812 23,300 -0.01(-0.39%)
Mar 19, 2020 2.823 2.823 2.823 2.823 500 +0.26(+10.28%)
Mar 18, 2020 2.581 2.581 2.560 2.560 3,853 -0.12(-4.47%)
Mar 17, 2020 2.691 2.702 2.680 2.680 4,300 -0.10(-3.60%)
Mar 16, 2020 2.706 2.780 2.640 2.780 6,235 -0.31(-10.03%)
Mar 13, 2020 2.950 3.090 2.950 3.090 2,000 +0.14(+4.80%)
Mar 12, 2020 2.974 3.070 2.542 2.948 8,005 -0.38(-11.46%)
Mar 11, 2020 3.400 3.400 3.330 3.330 2,300 -0.27(-7.50%)
Mar 10, 2020 3.600 3.600 3.600 18 +0.00(+0.00%)
Mar 09, 2020 3.502 3.600 3.502 3.600 2,222 -0.26(-6.74%)
Mar 06, 2020 3.860 3.860 3.860 3.860 48,500 -0.03(-0.77%)
Mar 05, 2020 3.960 3.960 3.890 3.890 12,110 -0.01(-0.18%)
Mar 04, 2020 3.950 3.950 3.870 3.897 3,884 -0.02(-0.56%)
Mar 03, 2020 3.990 3.990 3.870 3.919 10,963 -0.00(-0.03%)
Mar 02, 2020 3.693 3.920 3.650 3.920 42,160 +0.02(+0.51%)
Feb 28, 2020 3.900 3.900 3.900 10 +0.00(+0.00%)
Feb 27, 2020 3.758 3.900 3.758 3.900 9,597 -0.10(-2.50%)
Feb 26, 2020 4.000 4.000 4.000 4.000 1,218 -0.04(-0.99%)
Feb 25, 2020 4.085 4.087 4.030 4.040 4,865 -0.20(-4.72%)
Feb 24, 2020 4.230 4.240 4.230 4.240 385 -0.08(-1.85%)
Feb 21, 2020 4.320 4.320 4.305 4.320 9,700 +0.04(+0.93%)
Feb 20, 2020 4.220 4.280 4.220 4.280 1,013 +0.05(+1.12%)
Feb 19, 2020 4.330 4.330 4.232 4.232 801 -0.02(-0.45%)
Feb 18, 2020 4.250 4.251 4.250 4.251 1,547 -0.10(-2.33%)
Feb 14, 2020 4.207 4.370 4.207 4.353 56,400 +0.12(+2.90%)
Feb 13, 2020 4.190 4.230 4.190 4.230 10,685 +0.13(+3.17%)
Feb 12, 2020 4.063 4.100 4.050 4.100 13,020 +0.07(+1.69%)
Feb 11, 2020 4.030 4.032 4.000 4.032 19,267 +0.04(+1.05%)
Feb 10, 2020 3.970 3.990 3.920 3.990 8,617 -0.03(-0.75%)
Feb 07, 2020 3.700 4.027 3.700 4.020 125,400 +0.29(+7.77%)
Feb 06, 2020 3.750 3.855 3.710 3.730 12,044 +0.02(+0.54%)
Feb 05, 2020 3.710 3.710 3.710 3.710 22,432 +0.01(+0.27%)
Feb 04, 2020 3.700 3.700 3.700 75 +0.00(+0.00%)
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.