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 (%)
Oct 31, 2003 5.320 5.320 5.236 5.014 224,851 -0.22(-4.24%)
Oct 30, 2003 5.273 5.273 5.188 5.236 138,166 +0.06(+1.12%)
Oct 29, 2003 4.840 5.252 4.834 5.178 213,117 +0.31(+6.41%)
Oct 28, 2003 4.755 4.908 4.750 4.866 328,382 +0.12(+2.56%)
Oct 27, 2003 4.723 4.871 4.702 4.745 425,666 +0.02(+0.45%)
Oct 24, 2003 4.755 4.755 4.676 4.723 259,488 +0.00(+0.00%)
Oct 23, 2003 4.649 4.750 4.591 4.723 440,429 +0.20(+4.32%)
Oct 22, 2003 4.649 4.776 4.528 4.528 987,606 -0.12(-2.61%)
Oct 21, 2003 4.618 4.644 4.539 4.649 126,053 +0.12(+2.68%)
Oct 20, 2003 4.306 4.649 4.306 4.528 501,184 +0.20(+4.51%)
Oct 17, 2003 4.729 4.729 4.332 4.332 125,485 -0.32(-6.82%)
Oct 16, 2003 4.512 4.671 4.512 4.649 174,884 +0.21(+4.76%)
Oct 15, 2003 4.549 4.612 4.438 4.438 91,606 -0.16(-3.45%)
Oct 14, 2003 4.581 4.602 4.570 4.597 225,041 -0.04(-0.80%)
Oct 13, 2003 4.623 4.676 4.523 4.634 135,706 +0.08(+1.86%)
Oct 10, 2003 4.599 4.644 4.507 4.549 96,905 -0.10(-2.16%)
Oct 09, 2003 4.628 4.676 4.528 4.649 173,559 +0.10(+2.09%)
Oct 08, 2003 4.660 4.671 4.660 4.554 218,416 -0.07(-1.49%)
Oct 07, 2003 4.649 4.681 4.554 4.623 325,543 -0.13(-2.67%)
Oct 06, 2003 4.755 4.755 4.639 4.750 219,741 +0.01(+0.11%)
Oct 03, 2003 4.449 4.755 4.449 4.745 496,074 +0.35(+7.93%)
Oct 02, 2003 4.597 4.597 4.380 4.396 246,428 -0.20(-4.37%)
Oct 01, 2003 4.280 4.649 4.264 4.597 200,814 +0.39(+9.30%)
Sep 30, 2003 4.544 4.570 4.206 4.206 171,856 -0.38(-8.19%)
Sep 29, 2003 4.528 4.570 4.438 4.581 206,303 +0.13(+2.85%)
Sep 26, 2003 4.417 4.480 4.359 4.454 284,850 +0.03(+0.60%)
Sep 25, 2003 4.760 4.808 4.295 4.428 272,547 -0.30(-6.26%)
Sep 24, 2003 5.099 5.136 4.718 4.723 185,673 -0.34(-6.78%)
Sep 23, 2003 4.993 5.072 4.966 5.067 165,610 +0.02(+0.42%)
Sep 22, 2003 5.019 5.136 4.945 5.046 172,802 -0.08(-1.55%)
Sep 19, 2003 5.067 5.225 5.067 5.125 188,322 +0.06(+1.15%)
Sep 18, 2003 5.120 5.120 4.961 5.067 212,360 -0.05(-1.03%)
Sep 17, 2003 5.051 5.151 5.003 5.120 397,465 +0.05(+0.94%)
Sep 16, 2003 5.072 5.125 5.030 5.072 159,364 +0.00(+0.00%)
Sep 15, 2003 5.014 5.114 4.993 5.072 485,096 +0.11(+2.24%)
Sep 12, 2003 5.157 5.157 4.903 4.961 179,805 -0.15(-3.00%)
Sep 11, 2003 4.755 5.141 4.755 5.114 253,620 +0.31(+6.49%)
Sep 10, 2003 4.945 5.014 4.792 4.803 395,572 -0.16(-3.30%)
Sep 09, 2003 4.882 5.283 4.882 4.966 390,651 -0.33(-6.28%)
Sep 08, 2003 4.903 5.315 4.887 5.299 492,857 +0.40(+8.08%)
Sep 05, 2003 4.808 4.903 4.702 4.903 428,884 +0.10(+1.98%)
Sep 04, 2003 4.819 4.819 4.681 4.808 132,866 +0.01(+0.11%)
Sep 03, 2003 4.797 4.819 4.718 4.803 335,385 +0.06(+1.22%)
Sep 02, 2003 4.861 4.914 4.618 4.745 214,442 -0.03(-0.55%)
Aug 29, 2003 4.623 4.808 4.612 4.771 90,092 +0.11(+2.38%)
Aug 28, 2003 4.692 4.755 4.544 4.660 264,409 -0.04(-0.90%)
Aug 27, 2003 4.702 4.787 4.618 4.702 713,923 -0.03(-0.56%)
Aug 26, 2003 4.570 4.729 4.549 4.729 162,203 +0.16(+3.47%)
Aug 25, 2003 4.581 4.676 4.496 4.570 238,857 -0.01(-0.23%)
Aug 22, 2003 4.597 4.655 4.517 4.581 293,178 +0.04(+0.81%)
Aug 21, 2003 4.533 4.649 4.491 4.544 120,185 +0.05(+1.18%)
Aug 20, 2003 4.692 4.702 4.258 4.491 328,003 -0.20(-4.17%)
Aug 19, 2003 4.586 4.824 4.496 4.686 1,042,305 +0.10(+2.19%)
Aug 18, 2003 4.412 4.702 4.338 4.586 1,408,541 +0.28(+6.50%)
Aug 15, 2003 4.227 4.517 4.116 4.306 771,082 +0.61(+16.43%)
Aug 14, 2003 3.688 3.698 3.667 3.698 56,970 +0.04(+1.16%)
Aug 13, 2003 3.698 3.698 3.561 3.656 27,822 -0.05(-1.28%)
Aug 12, 2003 3.635 3.735 3.609 3.704 150,279 +0.08(+2.34%)
Aug 11, 2003 3.593 3.619 3.561 3.619 116,589 +0.05(+1.33%)
Aug 08, 2003 3.550 3.630 3.482 3.572 110,911 +0.06(+1.65%)
Aug 07, 2003 3.387 3.519 3.307 3.514 59,051 +0.13(+3.91%)
Aug 06, 2003 3.640 3.640 3.381 3.381 116,211 -0.26(-7.11%)
Aug 05, 2003 3.619 3.688 3.619 3.640 207,060 -0.01(-0.14%)
Aug 04, 2003 3.672 3.698 3.514 3.646 105,801 -0.03(-0.86%)
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.