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 30, 2004 4.071 4.124 4.018 4.071 676,942 +0.00(+0.00%)
Apr 29, 2004 4.161 4.203 3.976 4.071 243,237 -0.09(-2.16%)
Apr 28, 2004 4.187 4.282 4.134 4.161 647,058 -0.08(-1.87%)
Apr 27, 2004 4.335 4.409 4.214 4.240 407,414 -0.08(-1.96%)
Apr 26, 2004 4.431 4.573 4.298 4.325 599,961 -0.13(-2.85%)
Apr 23, 2004 4.605 4.637 4.415 4.452 690,561 -0.07(-1.64%)
Apr 22, 2004 4.494 4.626 4.388 4.526 1,081,708 +0.20(+4.52%)
Apr 21, 2004 4.018 4.335 4.018 4.330 1,125,400 +0.31(+7.76%)
Apr 20, 2004 3.828 4.045 3.785 4.018 577,453 +0.22(+5.70%)
Apr 19, 2004 3.754 3.822 3.680 3.801 303,952 +0.10(+2.71%)
Apr 16, 2004 3.748 3.812 3.664 3.701 471,533 -0.06(-1.55%)
Apr 15, 2004 3.849 3.849 3.754 3.759 184,981 -0.09(-2.34%)
Apr 14, 2004 3.833 3.886 3.801 3.849 417,816 +0.01(+0.28%)
Apr 13, 2004 3.939 3.939 3.833 3.838 187,440 -0.10(-2.55%)
Apr 12, 2004 3.886 3.986 3.865 3.939 165,689 +0.03(+0.81%)
Apr 08, 2004 4.013 4.013 3.907 3.907 123,510 -0.05(-1.34%)
Apr 07, 2004 3.939 4.008 3.902 3.960 204,463 +0.02(+0.54%)
Apr 06, 2004 4.018 4.076 3.939 3.939 407,981 -0.08(-1.97%)
Apr 05, 2004 3.912 4.018 3.902 4.018 792,698 +0.14(+3.54%)
Apr 02, 2004 3.886 3.939 3.875 3.881 484,962 +0.04(+1.10%)
Apr 01, 2004 3.912 3.912 3.838 3.838 355,588 -0.06(-1.63%)
Mar 31, 2004 3.860 3.934 3.785 3.902 631,170 +0.04(+1.10%)
Mar 30, 2004 3.860 3.891 3.833 3.860 536,787 -0.01(-0.14%)
Mar 29, 2004 3.912 3.939 3.817 3.865 559,295 -0.05(-1.22%)
Mar 26, 2004 3.822 3.944 3.796 3.912 689,426 +0.10(+2.49%)
Mar 25, 2004 3.844 3.897 3.817 3.817 1,713,635 -0.03(-0.69%)
Mar 24, 2004 3.965 3.965 3.785 3.844 632,872 -0.17(-4.34%)
Mar 23, 2004 4.034 4.097 3.997 4.018 887,269 -0.03(-0.65%)
Mar 22, 2004 4.018 4.076 3.944 4.045 846,982 +0.03(+0.66%)
Mar 19, 2004 3.833 4.097 3.791 4.018 665,026 +0.24(+6.29%)
Mar 18, 2004 3.812 3.822 3.759 3.780 565,537 +0.00(+0.00%)
Mar 17, 2004 3.754 3.801 3.733 3.780 928,692 +0.07(+1.85%)
Mar 16, 2004 3.838 3.838 3.696 3.711 1,211,461 -0.07(-1.96%)
Mar 15, 2004 3.875 3.918 3.770 3.785 577,075 -0.12(-3.11%)
Mar 12, 2004 3.886 3.965 3.860 3.907 504,255 +0.01(+0.14%)
Mar 11, 2004 3.860 3.944 3.759 3.902 684,697 +0.03(+0.68%)
Mar 10, 2004 3.965 3.965 3.860 3.875 1,053,148 +0.01(+0.14%)
Mar 09, 2004 3.860 3.902 3.844 3.870 659,920 -0.02(-0.54%)
Mar 08, 2004 3.860 4.008 3.807 3.891 419,140 -0.07(-1.74%)
Mar 05, 2004 3.971 4.039 3.912 3.960 1,662,756 -0.01(-0.27%)
Mar 04, 2004 3.674 3.971 3.674 3.971 2,311,516 +0.29(+7.75%)
Mar 03, 2004 3.748 3.754 3.632 3.685 2,164,741 -0.07(-1.97%)
Mar 02, 2004 3.706 3.849 3.706 3.759 711,934 -0.01(-0.28%)
Mar 01, 2004 3.796 3.796 3.738 3.770 1,046,528 -0.01(-0.28%)
Feb 27, 2004 3.780 3.807 3.733 3.780 938,905 +0.01(+0.14%)
Feb 26, 2004 3.912 3.923 3.748 3.775 1,352,750 -0.08(-2.19%)
Feb 25, 2004 4.018 4.076 3.828 3.860 792,130 -0.15(-3.69%)
Feb 24, 2004 4.113 4.113 3.965 4.008 729,902 -0.13(-3.07%)
Feb 23, 2004 4.293 4.341 4.134 4.134 255,721 -0.17(-4.05%)
Feb 20, 2004 4.298 4.309 4.251 4.309 301,304 +0.00(+0.00%)
Feb 19, 2004 4.399 4.409 4.272 4.309 418,006 -0.10(-2.28%)
Feb 18, 2004 4.388 4.452 4.383 4.409 171,741 +0.04(+0.97%)
Feb 17, 2004 4.367 4.441 4.335 4.367 493,663 -0.01(-0.12%)
Feb 13, 2004 4.372 4.415 4.341 4.372 280,877 -0.03(-0.72%)
Feb 12, 2004 4.399 4.457 4.330 4.404 339,890 -0.05(-1.19%)
Feb 11, 2004 4.420 4.483 4.362 4.457 377,718 +0.09(+2.06%)
Feb 10, 2004 4.325 4.367 4.235 4.367 383,014 +0.07(+1.72%)
Feb 09, 2004 4.330 4.351 4.224 4.293 738,414 -0.04(-0.85%)
Feb 06, 2004 4.230 4.409 4.208 4.330 345,186 +0.14(+3.41%)
Feb 05, 2004 4.319 4.319 4.134 4.187 401,361 -0.10(-2.22%)
Feb 04, 2004 4.404 4.431 4.282 4.282 843,577 -0.12(-2.76%)
Feb 03, 2004 4.235 4.404 4.156 4.404 1,451,105 +0.14(+3.35%)
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.