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, 2005 8.443 8.702 8.443 8.586 611,718 +0.14(+1.69%)
Oct 28, 2005 8.321 8.522 8.321 8.443 546,420 +0.20(+2.44%)
Oct 27, 2005 8.432 8.432 8.163 8.242 319,864 -0.19(-2.26%)
Oct 26, 2005 8.506 8.617 8.395 8.432 616,071 -0.15(-1.72%)
Oct 25, 2005 8.295 8.580 8.295 8.580 1,219,272 +0.26(+3.11%)
Oct 24, 2005 8.189 8.321 8.115 8.321 248,131 +0.20(+2.47%)
Oct 21, 2005 8.036 8.216 8.031 8.121 209,899 +0.08(+1.05%)
Oct 20, 2005 8.369 8.454 7.936 8.036 356,583 -0.31(-3.73%)
Oct 19, 2005 8.031 8.348 7.925 8.348 499,292 +0.36(+4.50%)
Oct 18, 2005 8.004 8.110 7.857 7.989 293,367 +0.01(+0.07%)
Oct 17, 2005 8.200 8.290 7.920 7.983 380,052 -0.21(-2.52%)
Oct 14, 2005 7.920 8.242 7.978 8.189 472,983 +0.27(+3.47%)
Oct 13, 2005 7.835 7.938 7.746 7.915 501,563 -0.03(-0.33%)
Oct 12, 2005 8.041 8.078 7.772 7.941 469,009 -0.10(-1.25%)
Oct 11, 2005 8.131 8.332 8.026 8.041 751,209 -0.04(-0.46%)
Oct 10, 2005 8.205 8.205 7.962 8.078 393,679 -0.09(-1.10%)
Oct 07, 2005 8.300 8.353 8.100 8.168 455,381 -0.05(-0.58%)
Oct 06, 2005 8.353 8.395 8.078 8.216 625,913 -0.14(-1.64%)
Oct 05, 2005 8.839 8.839 8.353 8.353 474,308 -0.49(-5.50%)
Oct 04, 2005 8.945 9.014 8.823 8.839 811,586 -0.04(-0.42%)
Oct 03, 2005 8.908 9.072 8.855 8.876 1,006,155 +0.00(+0.00%)
Sep 30, 2005 8.834 8.903 8.802 8.876 534,117 +0.08(+0.90%)
Sep 29, 2005 8.760 8.823 8.596 8.797 600,172 +0.07(+0.85%)
Sep 28, 2005 8.771 8.876 8.625 8.723 427,180 -0.04(-0.48%)
Sep 27, 2005 8.855 8.945 8.765 8.765 710,327 -0.09(-1.01%)
Sep 26, 2005 8.649 8.876 8.612 8.855 891,457 +0.31(+3.65%)
Sep 23, 2005 8.543 8.617 8.401 8.543 677,394 -0.02(-0.19%)
Sep 22, 2005 8.681 8.681 8.469 8.559 496,642 -0.12(-1.34%)
Sep 21, 2005 8.691 8.850 8.670 8.675 935,179 -0.11(-1.20%)
Sep 20, 2005 8.533 8.781 8.501 8.781 1,878,686 +0.33(+3.87%)
Sep 19, 2005 8.623 8.644 8.364 8.454 379,484 -0.22(-2.56%)
Sep 16, 2005 8.644 8.728 8.612 8.675 652,032 +0.06(+0.74%)
Sep 15, 2005 8.771 8.829 8.586 8.612 367,939 -0.16(-1.87%)
Sep 14, 2005 8.956 9.014 8.771 8.776 369,832 -0.18(-2.01%)
Sep 13, 2005 9.008 9.035 8.919 8.956 1,031,895 -0.05(-0.59%)
Sep 12, 2005 9.061 9.088 8.961 9.008 1,123,123 +0.13(+1.43%)
Sep 09, 2005 8.771 8.919 8.771 8.882 721,304 +0.16(+1.82%)
Sep 08, 2005 8.823 8.834 8.691 8.723 564,211 -0.10(-1.14%)
Sep 07, 2005 8.908 8.934 8.718 8.823 853,793 -0.08(-0.89%)
Sep 06, 2005 8.823 8.940 8.686 8.903 974,925 +0.22(+2.56%)
Sep 02, 2005 8.670 8.681 8.469 8.681 636,701 +0.01(+0.12%)
Sep 01, 2005 8.401 8.760 8.395 8.670 1,111,199 +0.38(+4.59%)
Aug 31, 2005 7.952 8.300 7.857 8.290 606,797 +0.36(+4.60%)
Aug 30, 2005 7.946 7.967 7.841 7.925 393,112 +0.00(+0.00%)
Aug 29, 2005 7.735 7.931 7.687 7.925 717,708 +0.20(+2.53%)
Aug 26, 2005 7.867 7.867 7.719 7.730 345,227 -0.11(-1.35%)
Aug 25, 2005 7.777 7.872 7.751 7.835 340,684 +0.11(+1.37%)
Aug 24, 2005 7.767 7.872 7.687 7.730 395,951 -0.04(-0.48%)
Aug 23, 2005 7.761 7.872 7.656 7.767 364,343 +0.05(+0.62%)
Aug 22, 2005 7.640 7.740 7.582 7.719 233,936 +0.13(+1.74%)
Aug 19, 2005 7.582 7.629 7.508 7.587 232,233 +0.01(+0.07%)
Aug 18, 2005 7.619 7.624 7.503 7.582 299,045 -0.08(-1.03%)
Aug 17, 2005 7.756 7.756 7.635 7.661 192,297 -0.10(-1.23%)
Aug 16, 2005 7.862 7.862 7.693 7.756 331,599 -0.14(-1.74%)
Aug 15, 2005 7.957 7.978 7.777 7.894 506,484 -0.03(-0.33%)
Aug 12, 2005 8.094 8.105 7.878 7.920 550,205 -0.16(-2.03%)
Aug 11, 2005 8.189 8.216 8.020 8.084 359,232 -0.15(-1.80%)
Aug 10, 2005 8.269 8.295 7.989 8.232 525,600 +0.07(+0.84%)
Aug 09, 2005 8.321 8.427 8.063 8.163 655,628 -0.07(-0.83%)
Aug 08, 2005 8.269 8.533 8.174 8.232 296,017 -0.02(-0.19%)
Aug 05, 2005 8.316 8.369 8.174 8.248 458,220 -0.15(-1.76%)
Aug 04, 2005 8.443 8.506 8.345 8.395 610,771 -0.03(-0.38%)
Aug 03, 2005 8.940 8.940 8.385 8.427 1,981,648 -0.51(-5.73%)
Aug 02, 2005 8.876 8.971 8.845 8.940 595,251 +0.06(+0.71%)
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.