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 (%)
Nov 30, 2005 9.183 9.595 9.088 9.590 991,770 +0.46(+5.03%)
Nov 29, 2005 8.882 9.193 8.929 9.130 693,671 +0.25(+2.80%)
Nov 28, 2005 8.956 8.956 8.834 8.882 491,910 -0.03(-0.36%)
Nov 25, 2005 9.040 9.040 8.892 8.913 111,101 -0.13(-1.40%)
Nov 23, 2005 8.987 9.114 8.929 9.040 454,246 +0.06(+0.65%)
Nov 22, 2005 8.786 8.987 8.728 8.982 827,863 +0.21(+2.41%)
Nov 21, 2005 8.723 8.834 8.612 8.771 356,961 +0.03(+0.30%)
Nov 18, 2005 8.823 8.929 8.734 8.744 404,279 +0.03(+0.30%)
Nov 17, 2005 8.612 8.950 8.612 8.718 609,446 +0.17(+1.98%)
Nov 16, 2005 8.607 8.612 8.300 8.549 320,811 -0.11(-1.22%)
Nov 15, 2005 8.786 8.839 8.522 8.654 338,034 -0.16(-1.86%)
Nov 14, 2005 8.977 8.977 8.728 8.818 144,223 -0.12(-1.36%)
Nov 11, 2005 8.982 8.982 8.855 8.940 257,406 -0.04(-0.47%)
Nov 10, 2005 8.850 9.024 8.686 8.982 419,799 +0.13(+1.49%)
Nov 09, 2005 8.977 8.981 8.755 8.850 370,778 -0.12(-1.35%)
Nov 08, 2005 9.003 9.082 8.908 8.971 435,319 -0.10(-1.11%)
Nov 07, 2005 8.987 9.193 9.014 9.072 378,349 +0.09(+1.00%)
Nov 04, 2005 9.066 9.177 8.882 8.982 583,327 -0.04(-0.47%)
Nov 03, 2005 9.389 9.457 8.992 9.024 811,775 -0.25(-2.68%)
Nov 02, 2005 8.549 9.378 8.353 9.273 1,675,032 +0.72(+8.47%)
Nov 01, 2005 8.559 8.771 8.459 8.549 1,361,413 -0.04(-0.43%)
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%)
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.