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 8.449 8.708 8.449 8.591 611,310 +0.14(+1.69%)
Oct 28, 2005 8.327 8.528 8.327 8.449 546,055 +0.20(+2.44%)
Oct 27, 2005 8.438 8.438 8.168 8.248 319,651 -0.19(-2.26%)
Oct 26, 2005 8.512 8.623 8.401 8.438 615,660 -0.15(-1.72%)
Oct 25, 2005 8.301 8.586 8.301 8.586 1,218,459 +0.26(+3.11%)
Oct 24, 2005 8.195 8.327 8.121 8.327 247,966 +0.20(+2.47%)
Oct 21, 2005 8.042 8.221 8.036 8.126 209,759 +0.08(+1.05%)
Oct 20, 2005 8.375 8.459 7.941 8.042 356,345 -0.31(-3.73%)
Oct 19, 2005 8.036 8.353 7.931 8.353 498,959 +0.36(+4.50%)
Oct 18, 2005 8.010 8.116 7.862 7.994 293,171 +0.01(+0.07%)
Oct 17, 2005 8.205 8.295 7.925 7.989 379,799 -0.21(-2.52%)
Oct 14, 2005 7.925 8.248 7.983 8.195 472,668 +0.27(+3.47%)
Oct 13, 2005 7.841 7.943 7.751 7.920 501,228 -0.03(-0.33%)
Oct 12, 2005 8.047 8.084 7.777 7.946 468,696 -0.10(-1.25%)
Oct 11, 2005 8.137 8.338 8.031 8.047 750,708 -0.04(-0.46%)
Oct 10, 2005 8.211 8.211 7.968 8.084 393,417 -0.09(-1.10%)
Oct 07, 2005 8.306 8.359 8.105 8.174 455,078 -0.05(-0.58%)
Oct 06, 2005 8.359 8.401 8.084 8.221 625,495 -0.14(-1.64%)
Oct 05, 2005 8.845 8.845 8.359 8.359 473,992 -0.49(-5.50%)
Oct 04, 2005 8.951 9.020 8.829 8.845 811,045 -0.04(-0.42%)
Oct 03, 2005 8.914 9.078 8.861 8.882 1,005,484 +0.00(+0.00%)
Sep 30, 2005 8.840 8.909 8.808 8.882 533,761 +0.08(+0.90%)
Sep 29, 2005 8.766 8.829 8.602 8.803 599,772 +0.07(+0.85%)
Sep 28, 2005 8.776 8.882 8.631 8.729 426,895 -0.04(-0.48%)
Sep 27, 2005 8.861 8.951 8.771 8.771 709,853 -0.09(-1.01%)
Sep 26, 2005 8.655 8.882 8.618 8.861 890,863 +0.31(+3.65%)
Sep 23, 2005 8.549 8.623 8.406 8.549 676,942 -0.02(-0.19%)
Sep 22, 2005 8.687 8.687 8.475 8.565 496,311 -0.12(-1.34%)
Sep 21, 2005 8.697 8.856 8.676 8.681 934,555 -0.11(-1.20%)
Sep 20, 2005 8.539 8.787 8.507 8.787 1,877,433 +0.33(+3.87%)
Sep 19, 2005 8.628 8.650 8.369 8.459 379,231 -0.22(-2.56%)
Sep 16, 2005 8.650 8.734 8.618 8.681 651,597 +0.06(+0.74%)
Sep 15, 2005 8.776 8.835 8.591 8.618 367,694 -0.16(-1.87%)
Sep 14, 2005 8.961 9.020 8.776 8.782 369,585 -0.18(-2.01%)
Sep 13, 2005 9.014 9.041 8.924 8.961 1,031,207 -0.05(-0.59%)
Sep 12, 2005 9.067 9.094 8.967 9.014 1,122,374 +0.13(+1.43%)
Sep 09, 2005 8.776 8.924 8.776 8.887 720,824 +0.16(+1.82%)
Sep 08, 2005 8.829 8.840 8.697 8.729 563,835 -0.10(-1.14%)
Sep 07, 2005 8.914 8.940 8.724 8.829 853,224 -0.08(-0.89%)
Sep 06, 2005 8.829 8.946 8.692 8.909 974,275 +0.22(+2.56%)
Sep 02, 2005 8.676 8.687 8.475 8.687 636,277 +0.01(+0.12%)
Sep 01, 2005 8.406 8.766 8.401 8.676 1,110,458 +0.38(+4.59%)
Aug 31, 2005 7.957 8.306 7.862 8.295 606,392 +0.36(+4.60%)
Aug 30, 2005 7.952 7.973 7.846 7.931 392,850 +0.00(+0.00%)
Aug 29, 2005 7.740 7.936 7.693 7.931 717,230 +0.20(+2.53%)
Aug 26, 2005 7.872 7.872 7.724 7.735 344,996 -0.11(-1.35%)
Aug 25, 2005 7.782 7.878 7.756 7.841 340,457 +0.11(+1.37%)
Aug 24, 2005 7.772 7.878 7.693 7.735 395,687 -0.04(-0.48%)
Aug 23, 2005 7.767 7.878 7.661 7.772 364,100 +0.05(+0.62%)
Aug 22, 2005 7.645 7.745 7.587 7.724 233,780 +0.13(+1.74%)
Aug 19, 2005 7.587 7.634 7.513 7.592 232,078 +0.01(+0.07%)
Aug 18, 2005 7.624 7.629 7.508 7.587 298,845 -0.08(-1.03%)
Aug 17, 2005 7.761 7.761 7.640 7.666 192,169 -0.10(-1.23%)
Aug 16, 2005 7.867 7.867 7.698 7.761 331,378 -0.14(-1.74%)
Aug 15, 2005 7.962 7.983 7.782 7.899 506,146 -0.03(-0.33%)
Aug 12, 2005 8.100 8.110 7.883 7.925 549,838 -0.16(-2.03%)
Aug 11, 2005 8.195 8.221 8.026 8.089 358,993 -0.15(-1.80%)
Aug 10, 2005 8.274 8.301 7.994 8.237 525,250 +0.07(+0.84%)
Aug 09, 2005 8.327 8.433 8.068 8.168 655,191 -0.07(-0.83%)
Aug 08, 2005 8.274 8.539 8.179 8.237 295,819 -0.02(-0.19%)
Aug 05, 2005 8.322 8.375 8.179 8.253 457,915 -0.15(-1.76%)
Aug 04, 2005 8.449 8.512 8.350 8.401 610,364 -0.03(-0.38%)
Aug 03, 2005 8.946 8.946 8.390 8.433 1,980,327 -0.51(-5.73%)
Aug 02, 2005 8.882 8.977 8.850 8.946 594,854 +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.