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 )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 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 (%)
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%)
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.