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 (%)
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%)
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.