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 (%)
Feb 27, 2004 3.778 3.804 3.730 3.778 939,532 +0.01(+0.14%)
Feb 26, 2004 3.910 3.920 3.746 3.772 1,353,653 -0.08(-2.19%)
Feb 25, 2004 4.015 4.074 3.825 3.857 792,659 -0.15(-3.69%)
Feb 24, 2004 4.111 4.111 3.963 4.005 730,389 -0.13(-3.07%)
Feb 23, 2004 4.290 4.338 4.132 4.132 255,891 -0.17(-4.05%)
Feb 20, 2004 4.295 4.306 4.248 4.306 301,505 +0.00(+0.00%)
Feb 19, 2004 4.396 4.406 4.269 4.306 418,284 -0.10(-2.28%)
Feb 18, 2004 4.385 4.449 4.380 4.406 171,856 +0.04(+0.97%)
Feb 17, 2004 4.364 4.438 4.332 4.364 493,992 -0.01(-0.12%)
Feb 13, 2004 4.369 4.412 4.338 4.369 281,064 -0.03(-0.72%)
Feb 12, 2004 4.396 4.454 4.327 4.401 340,116 -0.05(-1.19%)
Feb 11, 2004 4.417 4.480 4.359 4.454 377,970 +0.09(+2.06%)
Feb 10, 2004 4.322 4.364 4.232 4.364 383,270 +0.07(+1.72%)
Feb 09, 2004 4.327 4.348 4.221 4.290 738,907 -0.04(-0.85%)
Feb 06, 2004 4.227 4.406 4.206 4.327 345,416 +0.14(+3.41%)
Feb 05, 2004 4.317 4.317 4.132 4.185 401,629 -0.10(-2.22%)
Feb 04, 2004 4.401 4.428 4.280 4.280 844,140 -0.12(-2.76%)
Feb 03, 2004 4.232 4.401 4.153 4.401 1,452,073 +0.14(+3.35%)
Feb 02, 2004 4.290 4.369 4.174 4.258 739,853 -0.01(-0.25%)
Jan 30, 2004 4.026 4.348 3.936 4.269 940,478 +0.28(+7.02%)
Jan 29, 2004 4.491 4.517 3.957 3.989 1,280,784 -0.45(-10.12%)
Jan 28, 2004 4.554 4.597 4.401 4.438 635,376 -0.12(-2.55%)
Jan 27, 2004 4.745 4.750 4.554 4.554 997,448 -0.19(-4.01%)
Jan 26, 2004 4.702 4.803 4.655 4.745 741,178 -0.05(-1.10%)
Jan 23, 2004 4.686 4.803 4.686 4.797 408,632 +0.06(+1.34%)
Jan 22, 2004 4.729 4.819 4.708 4.734 1,103,060 -0.05(-0.99%)
Jan 21, 2004 4.702 4.856 4.655 4.782 647,868 +0.03(+0.56%)
Jan 20, 2004 4.729 4.850 4.649 4.755 568,564 +0.00(+0.00%)
Jan 16, 2004 4.612 4.782 4.581 4.755 584,274 +0.20(+4.29%)
Jan 15, 2004 4.517 4.586 4.454 4.560 407,118 -0.01(-0.23%)
Jan 14, 2004 4.517 4.591 4.517 4.570 432,480 +0.02(+0.35%)
Jan 13, 2004 4.385 4.554 4.375 4.554 336,142 +0.13(+2.86%)
Jan 12, 2004 4.369 4.443 4.327 4.428 445,918 +0.04(+0.96%)
Jan 09, 2004 4.465 4.465 4.338 4.385 512,919 -0.20(-4.38%)
Jan 08, 2004 4.449 4.597 4.428 4.586 410,146 +0.16(+3.70%)
Jan 07, 2004 4.391 4.433 4.306 4.422 513,676 +0.04(+0.97%)
Jan 06, 2004 4.301 4.422 4.301 4.380 1,450,748 +0.06(+1.47%)
Jan 05, 2004 4.306 4.417 4.232 4.317 1,526,266 -0.04(-0.97%)
Jan 02, 2004 4.253 4.459 4.253 4.359 234,504 +0.05(+1.23%)
Dec 31, 2003 4.280 4.412 4.274 4.306 346,173 -0.12(-2.63%)
Dec 30, 2003 4.454 4.465 4.354 4.422 237,532 +0.01(+0.12%)
Dec 29, 2003 4.327 4.475 4.306 4.417 482,257 +0.11(+2.58%)
Dec 26, 2003 4.237 4.317 4.237 4.306 197,218 +0.02(+0.37%)
Dec 24, 2003 4.327 4.327 4.285 4.290 198,921 -0.04(-0.85%)
Dec 23, 2003 4.269 4.332 4.269 4.327 519,733 +0.05(+1.24%)
Dec 22, 2003 4.269 4.301 4.153 4.274 849,440 -0.04(-0.86%)
Dec 19, 2003 4.354 4.354 4.274 4.311 848,872 -0.07(-1.69%)
Dec 18, 2003 4.274 4.375 4.253 4.385 491,153 +0.03(+0.61%)
Dec 17, 2003 4.258 4.359 4.237 4.359 321,757 +0.05(+1.10%)
Dec 16, 2003 4.385 4.391 4.248 4.311 997,827 -0.06(-1.33%)
Dec 15, 2003 4.459 4.565 4.380 4.369 1,174,604 -0.07(-1.55%)
Dec 12, 2003 4.391 4.438 4.169 4.438 1,324,695 +0.01(+0.12%)
Dec 11, 2003 4.317 4.443 4.258 4.433 784,142 +0.09(+2.07%)
Dec 10, 2003 4.465 4.465 4.280 4.343 581,435 -0.16(-3.52%)
Dec 09, 2003 4.570 4.570 4.449 4.502 506,484 +0.01(+0.24%)
Dec 08, 2003 4.438 4.554 4.438 4.491 885,969 +0.00(+0.00%)
Dec 05, 2003 4.438 4.549 4.412 4.491 881,615 -0.04(-0.93%)
Dec 04, 2003 4.560 4.591 4.406 4.533 435,319 -0.06(-1.38%)
Dec 03, 2003 4.618 4.655 4.539 4.597 2,492,675 +0.01(+0.12%)
Dec 02, 2003 4.544 4.639 4.517 4.591 995,366 -0.03(-0.69%)
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.