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 30, 2024 5.745 863 +0.08(+1.50%)
Jan 29, 2024 5.660 5.660 5.660 5.660 500 -0.18(-3.03%)
Jan 23, 2024 5.837 56 +0.21(+3.81%)
Jan 19, 2024 5.623 9,084 +0.03(+0.59%)
Jan 16, 2024 5.590 6 +0.00(+0.00%)
Jan 09, 2024 5.590 4,900 +0.03(+0.54%)
Jan 08, 2024 5.560 5.560 5.560 5.560 5,499 -0.06(-1.07%)
Jan 05, 2024 5.670 5.670 5.620 5.620 9,232 +0.02(+0.36%)
Jan 04, 2024 5.610 5.610 5.600 5.600 18,757 +0.11(+1.93%)
Jan 03, 2024 5.494 5.500 5.494 5.494 19,248 -0.21(-3.61%)
Jan 02, 2024 5.670 5.700 5.670 5.700 1,711 -0.04(-0.70%)
Dec 29, 2023 5.740 5.740 5.740 5.740 1,550 -0.05(-0.85%)
Dec 28, 2023 5.780 5.789 5.780 5.789 1,564 -0.08(-1.38%)
Dec 27, 2023 5.620 5.870 5.620 5.870 3,064 +0.56(+10.55%)
Dec 26, 2023 5.310 5.310 5.310 5.310 200 -0.37(-6.52%)
Dec 22, 2023 5.574 5.681 5.574 5.681 417 +0.01(+0.19%)
Dec 21, 2023 5.642 5.670 5.642 5.670 4,127 +0.13(+2.35%)
Dec 19, 2023 5.540 596 +0.07(+1.28%)
Dec 18, 2023 5.470 5.470 5.470 5.470 10,170 +0.15(+2.82%)
Dec 14, 2023 5.320 3,998 +0.03(+0.57%)
Dec 13, 2023 5.095 5.290 5.095 5.290 24,823 +0.22(+4.41%)
Dec 12, 2023 5.067 5.067 5.067 5.067 5,959 -0.15(-2.94%)
Dec 08, 2023 5.220 14,670 +0.09(+1.75%)
Dec 07, 2023 5.130 5.130 5.130 5.130 10,761 +0.19(+3.76%)
Dec 04, 2023 4.944 0 -0.07(-1.31%)
Dec 01, 2023 4.960 5.020 4.960 5.010 1,913 +0.18(+3.81%)
Nov 30, 2023 4.830 4.950 4.813 4.826 15,123 -0.23(-4.57%)
Nov 29, 2023 5.040 5.057 5.040 5.057 4,479 +0.02(+0.34%)
Nov 28, 2023 5.040 5.050 5.040 5.040 13,475 +0.03(+0.60%)
Nov 22, 2023 5.010 14,711 -0.07(-1.42%)
Nov 20, 2023 5.082 1,144 -0.04(-0.84%)
Nov 17, 2023 5.060 5.150 5.060 5.125 13,050 +0.12(+2.37%)
Nov 16, 2023 5.020 5.030 4.750 5.006 57,397 -0.44(-8.14%)
Nov 14, 2023 5.450 5,499 +0.13(+2.44%)
Nov 13, 2023 5.304 5.320 5.304 5.320 7,426 +0.01(+0.19%)
Nov 08, 2023 5.310 3,303 -0.17(-3.10%)
Nov 06, 2023 5.480 4 +0.11(+1.97%)
Nov 02, 2023 5.374 505 +0.16(+3.15%)
Nov 01, 2023 5.220 5.220 5.210 5.210 1,757 +0.11(+2.16%)
Oct 30, 2023 5.100 4,786 +0.05(+0.98%)
Oct 26, 2023 5.051 1,838 -0.05(-0.97%)
Oct 24, 2023 5.100 1,702 -0.07(-1.43%)
Oct 23, 2023 5.174 5.174 5.174 5.174 2,967 -0.02(-0.31%)
Oct 20, 2023 5.199 5.199 5.190 5.190 2,480 -0.06(-1.07%)
Oct 19, 2023 5.320 5.320 5.246 5.246 4,211 -0.12(-2.31%)
Oct 18, 2023 5.370 5.370 5.370 5.370 256 -0.23(-4.11%)
Oct 17, 2023 5.600 5.600 5.600 5.600 1,218 +0.11(+2.00%)
Oct 16, 2023 5.520 5.530 5.480 5.490 17,984 -0.06(-1.05%)
Oct 13, 2023 5.548 5.548 5.548 5.548 3,020 -0.03(-0.57%)
Oct 12, 2023 5.585 5.585 5.550 5.580 7,446 -0.23(-3.96%)
Oct 10, 2023 5.810 198 +0.06(+1.06%)
Oct 06, 2023 5.749 0 -0.05(-0.88%)
Oct 05, 2023 5.800 5.800 5.800 5.800 5,997 +0.13(+2.29%)
Oct 03, 2023 5.670 2,100 -0.09(-1.56%)
Oct 02, 2023 5.870 5.870 5.760 5.760 9,721 -0.19(-3.19%)
Sep 29, 2023 5.960 5.960 5.950 5.950 2,816 -0.01(-0.17%)
Sep 28, 2023 5.970 5.970 5.960 5.960 5,200 -0.12(-1.93%)
Sep 25, 2023 6.077 927 +0.02(+0.28%)
Sep 22, 2023 5.610 6.100 5.610 6.060 7,536 -0.00(-0.02%)
Sep 21, 2023 6.061 6.061 6.061 6.061 2,011 -0.20(-3.17%)
Sep 20, 2023 6.260 6.260 6.260 6.260 2,500 -0.04(-0.63%)
Sep 18, 2023 6.300 628 -0.11(-1.72%)
Sep 15, 2023 6.410 6.410 6.400 6.410 4,322 +0.29(+4.74%)
Sep 13, 2023 6.120 1,100 -0.13(-2.08%)
Sep 12, 2023 6.320 6.410 6.250 6.250 25,300 +0.15(+2.46%)
Sep 11, 2023 5.990 6.100 5.990 6.100 2,390 +0.21(+3.57%)
Sep 07, 2023 5.890 6,821 -0.32(-5.08%)
Sep 01, 2023 6.205 2,210 -0.09(-1.35%)
Aug 31, 2023 6.330 6.330 6.290 6.290 3,879 -0.05(-0.72%)
Aug 30, 2023 6.400 6.400 6.330 6.336 35,834 +0.04(+0.57%)
Aug 29, 2023 6.370 6.385 6.300 6.300 61,700 -0.09(-1.49%)
Aug 24, 2023 6.395 0 +0.06(+0.95%)
Aug 23, 2023 6.410 6.410 6.320 6.335 5,740 -0.01(-0.23%)
Aug 17, 2023 6.350 40 -0.04(-0.63%)
Aug 16, 2023 6.390 6.390 6.390 6.390 666 +0.01(+0.16%)
Aug 15, 2023 6.400 6.400 6.380 6.380 2,521 +0.16(+2.57%)
Aug 11, 2023 6.220 0 +0.07(+1.14%)
Aug 10, 2023 6.150 6.150 6.150 6.150 1,000 +0.07(+1.15%)
Aug 08, 2023 6.080 0 -0.04(-0.63%)
Aug 07, 2023 6.119 6.119 6.119 6.119 713 -0.04(-0.67%)
Aug 04, 2023 6.010 6.200 6.010 6.160 64,176 +0.03(+0.47%)
Aug 03, 2023 6.131 6.131 6.131 6.131 400 +0.00(+0.00%)
Aug 02, 2023 6.180 6.430 6.105 6.131 2,076 -0.30(-4.65%)
Jul 27, 2023 6.430 0 +0.05(+0.75%)
Jul 26, 2023 6.382 6.382 6.382 6.382 1,030 +0.08(+1.30%)
Jul 25, 2023 6.300 6.300 6.300 6.300 125 -0.05(-0.79%)
Jul 24, 2023 6.350 6.350 6.350 6.350 100 -0.13(-2.01%)
Jul 19, 2023 6.480 0 +0.34(+5.54%)
Jul 11, 2023 6.140 5,657 -0.01(-0.16%)
Jul 07, 2023 6.150 0 +0.02(+0.29%)
Jul 05, 2023 6.132 7 -0.07(-1.08%)
Jun 29, 2023 6.199 0 +0.18(+2.97%)
Jun 27, 2023 6.020 12 +0.01(+0.17%)
Jun 26, 2023 6.080 6.080 6.010 6.010 1,150 +0.08(+1.43%)
Jun 23, 2023 6.080 6.080 5.926 5.926 16,100 -0.23(-3.81%)
Jun 22, 2023 6.150 6.176 6.150 6.160 10,352 -0.12(-1.96%)
Jun 21, 2023 6.291 6.291 6.283 6.283 13,638 +0.18(+3.00%)
Jun 20, 2023 6.030 6.100 6.000 6.100 14,739 -0.02(-0.33%)
Jun 16, 2023 6.100 6.120 6.100 6.120 769 +0.02(+0.33%)
Jun 15, 2023 6.000 6.100 5.930 6.100 14,000 +0.10(+1.67%)
Jun 14, 2023 6.040 6.150 6.000 6.000 1,301 -0.42(-6.54%)
Jun 13, 2023 6.431 6.431 6.420 6.420 750 +0.04(+0.63%)
Jun 12, 2023 6.478 6.480 6.370 6.380 8,043 -0.13(-1.98%)
Jun 09, 2023 6.620 6.620 6.509 6.509 5,201 -0.21(-3.14%)
Jun 05, 2023 6.720 0 -0.37(-5.28%)
May 30, 2023 7.094 18 +0.05(+0.77%)
May 23, 2023 7.040 13 +0.05(+0.74%)
May 18, 2023 6.988 0 -0.00(-0.03%)
May 17, 2023 6.990 6.990 6.990 6.990 101 -0.01(-0.14%)
May 15, 2023 7.000 0 +0.17(+2.49%)
May 11, 2023 6.830 20 +0.22(+3.33%)
May 10, 2023 6.600 6.610 6.600 6.610 200 -0.02(-0.30%)
May 09, 2023 6.630 6.630 6.630 6.630 372 -0.06(-0.96%)
May 08, 2023 7.550 7.550 6.694 6.694 1,776 -0.90(-11.82%)
May 04, 2023 7.592 25 -0.06(-0.76%)
May 03, 2023 7.740 7.740 7.650 7.650 300 -0.28(-3.53%)
May 01, 2023 7.930 15 -0.07(-0.88%)
Apr 28, 2023 7.900 8.000 7.900 8.000 3,669 +0.15(+1.91%)
Apr 27, 2023 7.860 7.860 7.850 7.850 625 -0.19(-2.30%)
Apr 19, 2023 8.035 0 -0.02(-0.19%)
Apr 17, 2023 8.050 61 -0.04(-0.49%)
Apr 14, 2023 8.090 8.130 8.090 8.090 2,930 -0.03(-0.37%)
Apr 13, 2023 8.120 8.120 8.120 8.120 1,200 -0.01(-0.17%)
Apr 11, 2023 8.134 119 +0.16(+2.06%)
Apr 06, 2023 7.970 1,525 -0.06(-0.75%)
Apr 04, 2023 8.030 10 -0.02(-0.25%)
Apr 03, 2023 8.041 8.060 8.040 8.050 10,894 -0.01(-0.12%)
Mar 31, 2023 8.003 8.106 8.003 8.060 4,700 +0.14(+1.77%)
Mar 28, 2023 7.920 20 +0.04(+0.51%)
Mar 27, 2023 7.830 7.880 7.830 7.880 500 +0.06(+0.77%)
Mar 24, 2023 7.850 7.860 7.820 7.820 45,010 -0.04(-0.51%)
Mar 22, 2023 7.860 0 +0.04(+0.51%)
Mar 21, 2023 7.820 7.820 7.820 7.820 3,260 +0.04(+0.51%)
Mar 20, 2023 7.786 7.800 7.780 7.780 1,085 +0.25(+3.32%)
Mar 16, 2023 7.530 0 -0.11(-1.44%)
Mar 15, 2023 7.540 7.650 7.540 7.640 3,993 -0.20(-2.55%)
Mar 14, 2023 7.840 7.840 7.820 7.840 559 +0.03(+0.38%)
Mar 13, 2023 7.810 7.810 7.400 7.810 1,991 -0.17(-2.13%)
Mar 10, 2023 7.980 7.980 7.980 7.980 200 -0.18(-2.21%)
Mar 09, 2023 8.177 8.177 8.160 8.160 310 +0.00(+0.00%)
Mar 08, 2023 8.170 8.170 8.160 8.160 460 -0.10(-1.21%)
Mar 07, 2023 8.260 8.260 8.260 8.260 100 -0.01(-0.14%)
Mar 06, 2023 8.292 8.292 8.272 8.272 200 -0.06(-0.70%)
Mar 03, 2023 8.330 8.330 8.330 8.330 100 -0.11(-1.30%)
Mar 02, 2023 8.460 8.460 8.440 8.440 5,955 -0.02(-0.24%)
Mar 01, 2023 8.421 8.460 8.421 8.460 4,250 -0.01(-0.12%)
Feb 28, 2023 8.470 8.470 8.470 8.470 55,436 -0.02(-0.24%)
Feb 27, 2023 8.460 8.530 8.460 8.490 6,770 +0.03(+0.35%)
Feb 23, 2023 8.460 0 -0.03(-0.35%)
Feb 22, 2023 8.540 8.540 8.490 8.490 713 +0.04(+0.50%)
Feb 21, 2023 8.448 8.450 8.448 8.448 1,100 -0.11(-1.31%)
Feb 17, 2023 8.567 8.567 8.560 8.560 2,165 +0.03(+0.35%)
Feb 16, 2023 8.534 8.534 8.530 8.530 2,400 -0.14(-1.61%)
Feb 15, 2023 8.620 8.721 8.620 8.670 26,602 -0.07(-0.80%)
Feb 14, 2023 8.602 8.740 8.580 8.740 18,520 +0.14(+1.66%)
Feb 13, 2023 8.520 8.617 8.520 8.597 2,430 +0.02(+0.20%)
Feb 10, 2023 8.597 8.644 8.572 8.580 46,551 +0.07(+0.82%)
Feb 09, 2023 8.517 8.580 8.450 8.510 81,954 -0.15(-1.70%)
Feb 08, 2023 8.655 8.657 8.630 8.657 4,076 +0.11(+1.29%)
Feb 07, 2023 8.547 8.547 8.547 8.547 1,590 -0.05(-0.62%)
Feb 06, 2023 8.610 8.620 8.600 8.600 17,348 -0.04(-0.46%)
Feb 03, 2023 8.637 8.640 8.637 8.640 1,730 -0.05(-0.58%)
Feb 02, 2023 8.690 8.697 8.690 8.690 4,134 -0.03(-0.34%)
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.