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 (%)
Jan 31, 2003 2.061 2.113 2.008 2.066 195,515 +0.00(+0.00%)
Jan 30, 2003 2.008 2.119 2.008 2.066 213,874 +0.03(+1.30%)
Jan 29, 2003 2.061 2.108 1.960 2.039 300,938 -0.07(-3.50%)
Jan 28, 2003 1.876 2.140 1.849 2.113 975,682 +0.26(+14.29%)
Jan 27, 2003 1.796 1.897 1.712 1.849 310,212 +0.08(+4.48%)
Jan 24, 2003 1.796 1.796 1.691 1.770 210,845 -0.05(-2.90%)
Jan 23, 2003 1.823 1.828 1.675 1.823 293,745 +0.13(+7.48%)
Jan 22, 2003 1.796 1.796 1.680 1.696 182,834 -0.11(-5.87%)
Jan 21, 2003 1.902 1.944 1.796 1.802 460,491 -0.15(-7.59%)
Jan 17, 2003 1.902 1.955 1.796 1.950 155,200 +0.03(+1.37%)
Jan 16, 2003 1.902 1.955 1.860 1.923 149,901 +0.02(+1.11%)
Jan 15, 2003 1.976 2.034 1.855 1.902 274,251 -0.07(-3.74%)
Jan 14, 2003 1.849 1.981 1.849 1.976 143,087 +0.10(+5.35%)
Jan 13, 2003 1.944 1.944 1.855 1.876 119,996 -0.06(-3.01%)
Jan 10, 2003 1.955 2.013 1.928 1.934 257,027 -0.02(-0.81%)
Jan 09, 2003 2.013 2.013 1.891 1.950 610,014 -0.06(-2.89%)
Jan 08, 2003 2.013 2.087 1.918 2.008 68,136 -0.04(-2.06%)
Jan 07, 2003 1.981 2.071 1.981 2.050 114,507 +0.04(+2.11%)
Jan 06, 2003 2.156 2.161 1.981 2.008 192,865 -0.11(-5.24%)
Jan 03, 2003 2.156 2.156 2.087 2.119 382,702 -0.02(-0.99%)
Jan 02, 2003 2.061 2.140 2.018 2.140 61,323 +0.13(+6.58%)
Dec 31, 2002 1.913 2.045 1.913 2.008 184,916 +0.07(+3.54%)
Dec 30, 2002 1.928 1.944 1.849 1.939 126,242 -0.02(-1.08%)
Dec 27, 2002 1.997 2.018 1.960 1.960 33,879 -0.02(-1.07%)
Dec 26, 2002 1.981 2.018 1.939 1.981 441,375 +0.01(+0.54%)
Dec 24, 2002 2.024 2.034 1.939 1.971 48,831 -0.11(-5.09%)
Dec 23, 2002 2.061 2.113 1.955 2.076 88,577 -0.01(-0.25%)
Dec 20, 2002 2.140 2.140 2.008 2.082 137,598 -0.02(-0.76%)
Dec 19, 2002 1.997 2.098 1.987 2.098 70,408 +0.07(+3.66%)
Dec 18, 2002 2.008 2.061 1.981 2.024 83,846 -0.04(-1.80%)
Dec 17, 2002 2.098 2.098 2.008 2.061 79,682 -0.03(-1.27%)
Dec 16, 2002 1.955 2.087 1.939 2.087 353,554 +0.13(+6.76%)
Dec 13, 2002 1.849 2.050 1.849 1.955 120,753 -0.03(-1.33%)
Dec 12, 2002 1.981 1.997 1.928 1.981 83,656 +0.03(+1.35%)
Dec 11, 2002 2.066 2.098 1.902 1.955 210,467 -0.16(-7.50%)
Dec 10, 2002 1.928 2.166 1.928 2.113 104,665 +0.20(+10.19%)
Dec 09, 2002 1.849 1.965 1.849 1.918 130,406 -0.02(-0.82%)
Dec 06, 2002 1.965 2.029 1.865 1.934 266,869 -0.05(-2.66%)
Dec 05, 2002 2.050 2.050 1.939 1.987 276,143 -0.06(-3.09%)
Dec 04, 2002 2.008 2.076 2.002 2.050 124,160 -0.07(-3.48%)
Dec 03, 2002 2.314 2.314 2.124 2.124 73,057 -0.21(-9.05%)
Dec 02, 2002 2.298 2.335 2.261 2.335 165,421 +0.06(+2.79%)
Nov 29, 2002 2.367 2.388 2.272 2.272 139,869 -0.08(-3.37%)
Nov 27, 2002 2.187 2.351 2.187 2.351 183,591 +0.16(+7.49%)
Nov 26, 2002 2.061 2.272 2.050 2.187 154,443 +0.12(+5.88%)
Nov 25, 2002 1.876 2.135 1.876 2.066 299,045 +0.15(+8.01%)
Nov 22, 2002 1.923 1.923 1.849 1.913 163,150 -0.01(-0.55%)
Nov 21, 2002 1.786 1.939 1.749 1.923 164,096 +0.15(+8.66%)
Nov 20, 2002 1.712 1.791 1.707 1.770 223,526 +0.04(+2.13%)
Nov 19, 2002 1.707 1.738 1.707 1.733 87,820 +0.03(+1.55%)
Nov 18, 2002 1.670 1.712 1.670 1.707 223,526 +0.06(+3.86%)
Nov 15, 2002 1.559 1.770 1.490 1.643 299,045 -0.01(-0.32%)
Nov 14, 2002 1.453 1.664 1.453 1.648 345,227 +0.23(+15.99%)
Nov 13, 2002 1.326 1.453 1.326 1.421 526,357 +0.10(+7.60%)
Nov 12, 2002 1.257 1.400 1.257 1.321 666,606 +0.08(+6.38%)
Nov 11, 2002 1.400 1.400 1.242 1.242 334,249 -0.16(-11.32%)
Nov 08, 2002 1.479 1.522 1.390 1.400 254,188 -0.06(-3.99%)
Nov 07, 2002 1.532 1.532 1.400 1.458 342,955 -0.07(-4.83%)
Nov 06, 2002 1.585 1.585 1.453 1.532 188,890 -0.10(-6.15%)
Nov 05, 2002 1.638 1.648 1.590 1.633 79,114 -0.01(-0.32%)
Nov 04, 2002 1.654 1.717 1.585 1.638 381,377 -0.02(-0.96%)
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.