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, 2004 7.022 7.228 6.969 7.186 405,225 +0.11(+1.57%)
Nov 29, 2004 7.133 7.238 7.043 7.075 638,594 -0.11(-1.47%)
Nov 26, 2004 7.201 7.291 7.170 7.180 144,412 -0.02(-0.29%)
Nov 24, 2004 7.212 7.286 7.164 7.201 344,848 +0.01(+0.15%)
Nov 23, 2004 7.170 7.344 7.090 7.191 721,304 +0.04(+0.52%)
Nov 22, 2004 7.159 7.228 7.122 7.154 672,852 +0.03(+0.37%)
Nov 19, 2004 7.186 7.386 7.127 7.127 1,168,169 -0.01(-0.07%)
Nov 18, 2004 7.133 7.260 7.096 7.133 549,448 +0.02(+0.22%)
Nov 17, 2004 7.053 7.133 7.001 7.117 415,824 +0.12(+1.66%)
Nov 16, 2004 7.001 7.059 6.927 7.001 876,694 +0.05(+0.76%)
Nov 15, 2004 6.810 6.974 6.726 6.948 1,146,592 +0.15(+2.18%)
Nov 12, 2004 6.731 6.816 6.636 6.800 330,464 +0.10(+1.42%)
Nov 11, 2004 6.684 6.710 6.562 6.705 127,756 +0.02(+0.32%)
Nov 10, 2004 6.657 6.721 6.552 6.684 210,845 -0.03(-0.39%)
Nov 09, 2004 6.530 6.742 6.488 6.710 343,145 +0.13(+1.93%)
Nov 08, 2004 6.668 6.699 6.536 6.583 187,565 -0.07(-1.11%)
Nov 05, 2004 6.684 6.736 6.536 6.657 331,978 +0.05(+0.80%)
Nov 04, 2004 6.515 6.736 6.488 6.604 559,479 +0.08(+1.30%)
Nov 03, 2004 6.552 6.652 6.367 6.520 300,938 +0.02(+0.33%)
Nov 02, 2004 6.340 6.604 6.340 6.499 458,220 +0.13(+1.99%)
Nov 01, 2004 6.525 6.525 6.345 6.372 509,512 -0.13(-1.95%)
Oct 29, 2004 6.588 6.657 6.451 6.499 519,354 -0.10(-1.44%)
Oct 28, 2004 6.747 6.747 6.525 6.594 376,835 -0.14(-2.12%)
Oct 27, 2004 6.694 6.800 6.567 6.736 868,934 +0.05(+0.71%)
Oct 26, 2004 6.594 6.726 6.446 6.689 977,575 +0.12(+1.85%)
Oct 25, 2004 6.361 6.625 6.340 6.567 778,275 +0.21(+3.24%)
Oct 22, 2004 6.340 6.404 6.287 6.361 1,889,663 +0.02(+0.33%)
Oct 21, 2004 5.918 6.409 5.891 6.340 2,090,856 +0.45(+7.72%)
Oct 20, 2004 5.548 5.886 5.532 5.886 1,174,604 +0.54(+10.19%)
Oct 19, 2004 5.336 5.505 5.278 5.342 510,837 -0.01(-0.20%)
Oct 18, 2004 5.336 5.357 5.199 5.352 298,288 +0.07(+1.30%)
Oct 15, 2004 5.268 5.310 5.241 5.283 334,817 +0.02(+0.40%)
Oct 14, 2004 5.283 5.283 5.194 5.262 813,479 -0.02(-0.40%)
Oct 13, 2004 5.199 5.299 5.067 5.283 913,034 +0.08(+1.63%)
Oct 12, 2004 5.368 5.368 5.136 5.199 985,714 -0.27(-5.02%)
Oct 11, 2004 5.622 5.622 5.389 5.474 586,545 -0.15(-2.63%)
Oct 08, 2004 5.690 5.775 5.616 5.622 356,204 -0.12(-2.12%)
Oct 07, 2004 5.923 5.923 5.733 5.743 172,992 -0.16(-2.69%)
Oct 06, 2004 5.812 5.939 5.812 5.902 177,155 +0.04(+0.63%)
Oct 05, 2004 6.065 6.076 5.854 5.865 394,058 -0.16(-2.63%)
Oct 04, 2004 6.076 6.208 5.970 6.023 562,318 +0.22(+3.83%)
Oct 01, 2004 5.653 5.833 5.648 5.801 351,283 +0.18(+3.20%)
Sep 30, 2004 5.548 5.696 5.495 5.622 212,738 +0.10(+1.72%)
Sep 29, 2004 5.442 5.574 5.442 5.527 795,309 +0.06(+1.16%)
Sep 28, 2004 5.495 5.516 5.400 5.463 299,991 -0.01(-0.19%)
Sep 27, 2004 5.453 5.532 5.400 5.474 536,767 -0.03(-0.58%)
Sep 24, 2004 5.347 5.532 5.320 5.505 319,864 +0.15(+2.76%)
Sep 23, 2004 5.421 5.458 5.336 5.357 219,741 -0.07(-1.36%)
Sep 22, 2004 5.627 5.632 5.336 5.431 417,527 -0.22(-3.84%)
Sep 21, 2004 5.627 5.669 5.611 5.648 172,045 +0.02(+0.38%)
Sep 20, 2004 5.627 5.701 5.606 5.627 125,674 -0.05(-0.93%)
Sep 17, 2004 5.807 5.807 5.564 5.680 392,165 -0.07(-1.29%)
Sep 16, 2004 5.595 5.780 5.595 5.754 446,675 +0.17(+3.03%)
Sep 15, 2004 5.648 5.659 5.574 5.585 404,279 -0.05(-0.94%)
Sep 14, 2004 5.764 5.785 5.622 5.637 304,912 -0.10(-1.75%)
Sep 13, 2004 5.701 5.807 5.701 5.738 259,677 -0.02(-0.28%)
Sep 10, 2004 5.743 5.764 5.627 5.754 260,623 +0.01(+0.18%)
Sep 09, 2004 5.669 5.807 5.600 5.743 320,432 +0.10(+1.78%)
Sep 08, 2004 5.616 5.812 5.600 5.643 301,127 -0.03(-0.47%)
Sep 07, 2004 5.775 5.812 5.627 5.669 613,042 -0.05(-0.92%)
Sep 03, 2004 5.706 5.785 5.527 5.722 447,053 +0.04(+0.74%)
Sep 02, 2004 5.637 5.844 5.600 5.680 752,155 +0.10(+1.70%)
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.