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

Bgc Partners Cl A (NY: BGC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 9.388 9.747 8.924 9.293 2,248,578 -0.10(-1.01%)
Apr 28, 2016 8.853 9.643 8.615 9.388 3,719,293 +1.24(+15.24%)
Apr 27, 2016 8.069 8.223 7.980 8.146 817,403 +0.16(+2.01%)
Apr 26, 2016 7.730 8.030 7.570 7.986 961,682 +0.31(+4.11%)
Apr 25, 2016 8.199 8.223 7.586 7.671 1,336,175 -0.68(-8.18%)
Apr 22, 2016 8.021 8.401 8.021 8.354 840,069 +0.31(+3.84%)
Apr 21, 2016 8.087 8.259 7.986 8.045 715,596 -0.07(-0.88%)
Apr 20, 2016 8.081 8.173 7.962 8.116 780,622 +0.07(+0.81%)
Apr 19, 2016 8.146 8.223 7.944 8.051 599,877 +0.02(+0.22%)
Apr 18, 2016 7.837 8.063 7.801 8.033 831,302 +0.07(+0.82%)
Apr 15, 2016 7.754 8.069 7.736 7.968 941,945 +0.14(+1.75%)
Apr 14, 2016 7.908 7.950 7.694 7.831 775,937 -0.08(-0.98%)
Apr 13, 2016 7.510 8.027 7.440 7.908 1,084,232 +0.49(+6.65%)
Apr 12, 2016 7.245 7.469 7.124 7.415 913,130 +0.23(+3.23%)
Apr 11, 2016 7.332 7.540 7.053 7.183 1,051,914 -0.08(-1.06%)
Apr 08, 2016 6.785 7.409 6.785 7.261 1,206,119 +0.61(+9.11%)
Apr 07, 2016 6.726 6.815 6.589 6.655 1,304,367 -0.15(-2.18%)
Apr 06, 2016 6.904 6.910 6.684 6.803 638,986 -0.07(-0.95%)
Apr 05, 2016 6.738 6.970 6.625 6.869 702,778 +0.00(+0.00%)
Apr 04, 2016 7.154 7.183 6.821 6.869 1,027,474 -0.28(-3.91%)
Apr 01, 2016 7.065 7.213 6.863 7.148 1,357,576 -0.11(-1.47%)
Mar 31, 2016 6.625 7.308 6.625 7.255 2,108,238 +0.65(+9.90%)
Mar 30, 2016 6.684 6.779 6.464 6.601 1,084,253 +0.02(+0.27%)
Mar 29, 2016 6.268 6.666 6.167 6.583 1,299,737 +0.26(+4.14%)
Mar 28, 2016 6.613 6.666 6.262 6.322 928,281 -0.28(-4.23%)
Mar 24, 2016 6.494 6.601 6.601 6.601 1,236,532 -0.02(-0.36%)
Mar 23, 2016 6.762 7.005 6.595 6.625 2,070,850 -0.17(-2.45%)
Mar 22, 2016 6.672 6.910 6.185 6.791 2,478,300 -0.01(-0.17%)
Mar 21, 2016 6.661 6.886 6.601 6.803 1,838,126 +0.09(+1.33%)
Mar 18, 2016 6.548 6.773 6.488 6.714 1,607,638 +0.23(+3.48%)
Mar 17, 2016 6.043 6.548 6.019 6.488 1,074,859 +0.46(+7.59%)
Mar 16, 2016 5.656 6.126 5.656 6.031 1,079,896 +0.30(+5.29%)
Mar 15, 2016 6.239 6.298 5.677 5.728 1,050,638 -0.59(-9.40%)
Mar 14, 2016 6.126 6.381 6.037 6.322 832,930 +0.12(+2.01%)
Mar 11, 2016 5.888 6.218 5.852 6.197 752,621 +0.37(+6.43%)
Mar 10, 2016 5.936 6.064 5.740 5.823 944,445 -0.09(-1.51%)
Mar 09, 2016 5.983 6.090 5.876 5.912 904,397 +0.01(+0.10%)
Mar 08, 2016 5.959 6.001 5.704 5.906 916,828 -0.15(-2.55%)
Mar 07, 2016 5.912 6.150 5.906 6.060 1,281,754 +0.15(+2.51%)
Mar 04, 2016 5.882 6.111 5.823 5.912 1,028,087 +0.01(+0.10%)
Mar 03, 2016 5.704 5.977 5.656 5.906 1,376,401 +0.14(+2.47%)
Mar 02, 2016 5.199 5.796 5.128 5.763 1,507,845 +0.55(+10.60%)
Mar 01, 2016 5.094 5.222 4.926 5.211 1,682,739 +0.21(+4.19%)
Feb 29, 2016 4.984 5.062 4.893 5.001 1,202,199 +0.04(+0.82%)
Feb 26, 2016 4.809 4.984 4.728 4.960 1,364,695 +0.24(+5.19%)
Feb 25, 2016 4.745 4.832 4.495 4.716 1,047,589 -0.01(-0.12%)
Feb 24, 2016 4.506 4.730 4.419 4.722 831,358 +0.10(+2.27%)
Feb 23, 2016 4.640 4.710 4.495 4.617 1,174,883 -0.07(-1.49%)
Feb 22, 2016 4.664 4.792 4.599 4.687 1,371,818 +0.20(+4.55%)
Feb 19, 2016 4.454 4.565 4.407 4.483 1,814,162 +0.08(+1.72%)
Feb 18, 2016 4.454 4.594 4.314 4.407 1,846,252 +0.06(+1.34%)
Feb 17, 2016 4.565 4.605 4.297 4.349 1,921,619 -0.19(-4.23%)
Feb 16, 2016 4.413 4.629 4.099 4.541 2,674,370 +0.21(+4.84%)
Feb 12, 2016 3.912 4.332 4.332 4.332 2,832,989 +0.49(+12.73%)
Feb 11, 2016 5.112 5.123 3.843 3.843 4,032,846 -1.78(-31.61%)
Feb 10, 2016 5.985 5.997 5.583 5.618 1,282,007 -0.18(-3.11%)
Feb 09, 2016 5.729 6.032 5.537 5.799 1,451,918 -0.09(-1.58%)
Feb 08, 2016 6.038 6.096 5.816 5.892 1,067,218 -0.29(-4.71%)
Feb 05, 2016 5.729 6.218 5.682 6.183 1,997,010 +0.40(+6.95%)
Feb 04, 2016 5.787 5.950 5.706 5.781 2,891,091 +0.02(+0.30%)
Feb 03, 2016 6.032 6.032 5.665 5.764 1,172,571 -0.20(-3.41%)
Feb 02, 2016 6.428 6.428 5.892 5.968 732,396 -0.63(-9.61%)
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.