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 )

6.600 -0.030 (-0.45%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 20, 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, 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%)
Feb 01, 2018 5.243 5.244 5.243 5.244 1,545 -0.01(-0.10%)
Jan 31, 2018 5.270 5.285 5.250 5.249 800 +0.14(+2.80%)
Jan 30, 2018 5.232 5.098 5.106 600 -0.13(-2.41%)
Jan 29, 2018 5.176 5.232 5.176 5.232 1,260 +0.11(+2.19%)
Jan 26, 2018 4.945 5.120 4.945 5.120 805 +0.14(+2.81%)
Jan 25, 2018 5.210 5.219 4.980 4.980 6,682 -0.22(-4.23%)
Jan 24, 2018 5.178 5.210 5.160 5.200 2,380 +0.06(+1.13%)
Jan 23, 2018 5.300 5.300 5.142 5.142 13,268 -0.12(-2.29%)
Jan 22, 2018 5.271 5.271 5.263 5.263 3,687 -0.02(-0.42%)
Jan 19, 2018 5.290 5.290 5.285 5.285 600 +0.02(+0.47%)
Jan 18, 2018 5.380 5.380 5.250 5.260 600 -0.08(-1.45%)
Jan 16, 2018 5.338 5.338 5.338 0 +0.36(+7.20%)
Jan 12, 2018 4.979 4.979 4.979 0 +0.05(+0.99%)
Jan 11, 2018 5.207 5.207 4.930 4.930 1,442 -0.39(-7.33%)
Jan 10, 2018 5.320 5.320 5.320 5.320 439 +0.03(+0.57%)
Jan 09, 2018 5.290 5.290 5.290 5.290 200 +0.12(+2.32%)
Jan 08, 2018 5.040 5.200 5.040 5.170 2,470 +0.10(+2.04%)
Jan 05, 2018 4.870 5.067 4.870 5.067 4,700 +0.27(+5.56%)
Jan 04, 2018 4.800 4.800 4.800 4.800 2,000 +0.11(+2.34%)
Jan 03, 2018 4.690 4.690 4.690 4.690 2,000 +0.04(+0.86%)
Jan 02, 2018 4.670 4.670 4.650 4.650 18,126 +0.06(+1.34%)
Dec 29, 2017 4.588 4.588 4.588 0 +0.21(+4.72%)
Dec 21, 2017 4.382 4.382 4.382 25 +0.03(+0.68%)
Dec 20, 2017 4.175 4.352 4.159 4.352 5,800 +0.20(+4.87%)
Dec 19, 2017 4.020 4.150 4.020 4.150 2,100 +0.23(+5.87%)
Dec 18, 2017 3.880 3.920 3.880 3.920 5,848 +0.09(+2.27%)
Dec 15, 2017 3.834 3.834 3.833 3.833 2,906 +0.03(+0.87%)
Dec 14, 2017 3.900 3.900 3.800 3.800 200 +0.15(+4.22%)
Dec 12, 2017 3.646 3.646 3.646 0 +0.04(+1.00%)
Dec 08, 2017 3.610 3.610 3.610 100 -0.05(-1.27%)
Dec 05, 2017 3.657 3.657 3.657 0 +0.02(+0.46%)
Dec 01, 2017 3.640 3.640 3.640 0 +0.00(+0.07%)
Nov 30, 2017 3.530 3.637 3.530 3.637 1,840 -0.03(-0.89%)
Nov 29, 2017 3.420 3.670 3.390 3.670 6,548 +0.06(+1.72%)
Nov 28, 2017 3.606 3.608 3.606 3.608 11,128 -0.05(-1.45%)
Nov 27, 2017 3.669 3.669 3.661 3.661 7,905 +0.16(+4.61%)
Nov 20, 2017 3.500 3.500 3.500 0 -0.05(-1.54%)
Nov 15, 2017 3.555 3.555 3.555 4,538 +0.22(+6.74%)
Nov 10, 2017 3.330 3.330 3.330 0 -0.04(-1.19%)
Nov 08, 2017 3.370 3.370 3.370 0 -0.17(-4.80%)
Nov 06, 2017 3.540 3.540 3.540 0 +0.02(+0.65%)
Nov 02, 2017 3.517 3.517 3.517 0 +0.14(+4.03%)
Nov 01, 2017 3.381 3.381 3.381 3.381 500 +0.02(+0.64%)
Oct 30, 2017 3.359 3.359 3.359 0 +0.01(+0.25%)
Oct 27, 2017 3.351 3.351 3.351 3.351 100 -0.01(-0.24%)
Oct 26, 2017 3.359 3.359 3.359 3.359 1,685 -0.04(-1.23%)
Oct 24, 2017 3.401 3.401 3.401 0 +0.00(+0.02%)
Oct 23, 2017 3.400 3.400 3.400 3.400 1,038 -0.18(-5.03%)
Oct 17, 2017 3.580 3.580 3.580 1 +0.01(+0.19%)
Oct 16, 2017 3.573 3.582 3.573 3.573 2,500 -0.09(-2.34%)
Oct 12, 2017 3.659 3.659 3.659 0 -0.06(-1.49%)
Oct 10, 2017 3.714 3.714 3.714 0 +0.25(+7.35%)
Sep 27, 2017 3.460 3.460 3.460 0 +0.01(+0.29%)
Sep 26, 2017 3.483 3.483 3.450 3.450 206 -0.14(-3.90%)
Sep 18, 2017 3.590 3.590 3.590 30 +0.01(+0.28%)
Sep 13, 2017 3.580 3.580 3.580 0 -0.10(-2.80%)
Sep 12, 2017 3.683 3.683 3.683 3.683 1,050 +0.07(+1.95%)
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.