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 (%)
Dec 30, 2005 10.47 10.51 10.16 10.41 393,869 -0.06(-0.56%)
Dec 29, 2005 10.62 10.65 10.41 10.47 379,484 -0.16(-1.54%)
Dec 28, 2005 10.60 10.73 10.52 10.63 248,321 +0.09(+0.85%)
Dec 27, 2005 10.95 11.01 10.51 10.54 745,152 -0.38(-3.44%)
Dec 23, 2005 10.59 10.94 10.56 10.92 245,292 +0.33(+3.15%)
Dec 22, 2005 10.67 10.67 10.49 10.58 1,890,799 -0.06(-0.60%)
Dec 21, 2005 10.37 10.67 10.37 10.65 891,268 +0.33(+3.23%)
Dec 20, 2005 10.40 10.45 10.30 10.31 1,057,636 -0.06(-0.56%)
Dec 19, 2005 10.39 10.42 10.35 10.37 2,735,886 -0.10(-0.91%)
Dec 16, 2005 10.36 10.52 10.33 10.47 1,238,767 +0.11(+1.02%)
Dec 15, 2005 10.47 10.50 10.29 10.36 683,261 -0.11(-1.01%)
Dec 14, 2005 10.79 10.86 10.44 10.47 1,269,996 -0.30(-2.75%)
Dec 13, 2005 10.05 10.98 10.05 10.76 1,421,979 +0.71(+7.10%)
Dec 12, 2005 10.21 10.26 10.01 10.05 514,055 -0.15(-1.50%)
Dec 09, 2005 10.08 10.30 10.05 10.20 377,024 +0.12(+1.15%)
Dec 08, 2005 10.22 10.41 10.00 10.09 710,138 -0.12(-1.14%)
Dec 07, 2005 9.933 10.20 9.907 10.20 600,740 +0.31(+3.10%)
Dec 06, 2005 10.04 10.08 9.859 9.896 637,458 -0.14(-1.42%)
Dec 05, 2005 10.00 10.06 9.875 10.04 769,190 +0.05(+0.53%)
Dec 02, 2005 10.05 10.10 9.880 9.986 752,155 -0.06(-0.63%)
Dec 01, 2005 9.568 10.08 9.479 10.05 986,471 +0.46(+4.79%)
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%)
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%)
Aug 01, 2005 8.850 8.982 8.813 8.876 399,168 +0.11(+1.20%)
Jul 29, 2005 9.114 9.114 8.718 8.771 741,178 -0.21(-2.35%)
Jul 28, 2005 8.818 9.003 8.760 8.982 467,684 +0.21(+2.41%)
Jul 27, 2005 8.744 8.823 8.638 8.771 405,793 +0.07(+0.79%)
Jul 26, 2005 8.950 8.971 8.649 8.702 295,259 -0.21(-2.37%)
Jul 25, 2005 8.818 8.950 8.776 8.913 535,442 +0.10(+1.08%)
Jul 22, 2005 8.707 8.855 8.649 8.818 725,090 +0.11(+1.27%)
Jul 21, 2005 8.850 8.850 8.654 8.707 594,873 -0.17(-1.96%)
Jul 20, 2005 8.565 8.982 8.522 8.882 862,310 +0.33(+3.83%)
Jul 19, 2005 8.242 8.559 8.242 8.554 648,625 +0.35(+4.25%)
Jul 18, 2005 8.327 8.369 8.195 8.205 388,380 -0.11(-1.33%)
Jul 15, 2005 8.311 8.401 8.226 8.316 439,672 -0.02(-0.25%)
Jul 14, 2005 8.380 8.448 8.279 8.337 352,797 -0.06(-0.75%)
Jul 13, 2005 8.406 8.480 8.358 8.401 279,929 +0.01(+0.06%)
Jul 12, 2005 8.480 8.480 8.343 8.395 398,979 -0.06(-0.69%)
Jul 11, 2005 8.454 8.454 8.395 8.454 639,162 +0.00(+0.00%)
Jul 08, 2005 8.026 8.517 8.026 8.454 436,833 +0.43(+5.33%)
Jul 07, 2005 8.126 8.126 7.931 8.026 493,992 -0.10(-1.17%)
Jul 06, 2005 8.147 8.258 8.121 8.121 394,058 -0.06(-0.77%)
Jul 05, 2005 7.777 8.242 7.777 8.184 519,165 +0.32(+4.10%)
Jul 01, 2005 7.862 7.867 7.693 7.862 310,590 +0.03(+0.34%)
Jun 30, 2005 7.894 7.978 7.798 7.835 318,918 -0.03(-0.40%)
Jun 29, 2005 7.714 7.867 7.703 7.867 377,024 +0.15(+1.99%)
Jun 28, 2005 7.513 7.751 7.513 7.714 582,381 +0.23(+3.03%)
Jun 27, 2005 7.481 7.555 7.244 7.487 526,736 +0.00(+0.00%)
Jun 24, 2005 7.587 7.677 7.402 7.487 444,404 -0.10(-1.25%)
Jun 23, 2005 7.772 7.867 7.582 7.582 2,467,313 -0.18(-2.38%)
Jun 22, 2005 7.640 7.777 7.640 7.767 1,023,567 +0.15(+1.94%)
Jun 21, 2005 7.513 7.714 7.513 7.619 377,781 +0.12(+1.62%)
Jun 20, 2005 7.555 7.577 7.450 7.497 643,515 -0.04(-0.49%)
Jun 17, 2005 7.397 7.635 7.370 7.534 934,800 +0.14(+1.86%)
Jun 16, 2005 7.397 7.397 7.275 7.397 1,106,089 +0.00(+0.00%)
Jun 15, 2005 7.392 7.429 7.365 7.397 1,006,533 +0.05(+0.72%)
Jun 14, 2005 7.154 7.397 7.133 7.344 691,211 +0.16(+2.28%)
Jun 13, 2005 7.175 7.244 7.127 7.180 331,031 -0.01(-0.07%)
Jun 10, 2005 7.191 7.275 7.138 7.186 237,532 +0.04(+0.59%)
Jun 09, 2005 7.260 7.318 7.112 7.143 970,193 -0.11(-1.46%)
Jun 08, 2005 7.191 7.392 7.186 7.249 558,154 +0.03(+0.37%)
Jun 07, 2005 7.386 7.413 7.191 7.223 791,334 -0.13(-1.80%)
Jun 06, 2005 7.360 7.503 7.291 7.355 462,952 +0.01(+0.14%)
Jun 03, 2005 7.392 7.423 7.296 7.344 778,464 -0.01(-0.14%)
Jun 02, 2005 7.450 7.476 7.355 7.355 674,934 -0.29(-3.73%)
Jun 01, 2005 7.407 7.640 7.344 7.640 519,733 +0.24(+3.21%)
May 31, 2005 7.481 7.503 7.355 7.402 869,881 -0.06(-0.85%)
May 27, 2005 7.444 7.503 7.388 7.466 348,255 +0.06(+0.86%)
May 26, 2005 7.413 7.471 7.386 7.402 441,943 +0.00(+0.00%)
May 25, 2005 7.587 7.608 7.370 7.402 575,567 -0.18(-2.37%)
May 24, 2005 7.872 7.925 7.582 7.582 553,044 -0.34(-4.33%)
May 23, 2005 7.592 7.925 7.587 7.925 758,780 +0.33(+4.31%)
May 20, 2005 7.672 7.693 7.444 7.598 506,484 -0.06(-0.83%)
May 19, 2005 7.777 7.777 7.608 7.661 485,475 -0.12(-1.56%)
May 18, 2005 7.550 7.788 7.492 7.783 1,139,589 +0.30(+3.95%)
May 17, 2005 7.323 7.524 7.323 7.487 322,325 +0.17(+2.31%)
May 16, 2005 7.381 7.397 7.186 7.318 676,448 -0.04(-0.57%)
May 13, 2005 7.529 7.613 7.212 7.360 430,776 -0.17(-2.25%)
May 12, 2005 7.687 7.814 7.503 7.529 733,607 -0.03(-0.42%)
May 11, 2005 7.550 7.645 7.444 7.561 573,107 +0.05(+0.63%)
May 10, 2005 7.772 7.798 7.397 7.513 1,029,624 -0.26(-3.33%)
May 09, 2005 7.724 7.846 7.714 7.772 799,283 +0.06(+0.75%)
May 06, 2005 7.386 7.904 7.386 7.714 1,453,587 +0.33(+4.43%)
May 05, 2005 7.476 7.761 7.138 7.386 2,041,268 -0.09(-1.20%)
May 04, 2005 6.631 7.529 6.631 7.476 2,334,635 +1.25(+20.02%)
May 03, 2005 6.287 6.483 6.182 6.229 400,115 -0.11(-1.67%)
May 02, 2005 6.419 6.419 6.266 6.335 778,085 -0.08(-1.32%)
Apr 29, 2005 6.293 6.462 6.213 6.419 445,728 +0.15(+2.45%)
Apr 28, 2005 6.409 6.409 6.266 6.266 433,237 -0.14(-2.23%)
Apr 27, 2005 6.393 6.472 6.293 6.409 444,025 +0.02(+0.25%)
Apr 26, 2005 6.345 6.541 6.277 6.393 691,211 +0.05(+0.83%)
Apr 25, 2005 6.319 6.372 6.303 6.340 486,421 +0.06(+0.93%)
Apr 22, 2005 6.377 6.377 6.235 6.282 658,467 -0.09(-1.41%)
Apr 21, 2005 6.377 6.409 6.319 6.372 652,410 +0.05(+0.75%)
Apr 20, 2005 6.367 6.388 6.235 6.324 769,568 -0.01(-0.17%)
Apr 19, 2005 6.282 6.345 6.245 6.335 565,536 +0.05(+0.84%)
Apr 18, 2005 6.187 6.388 6.187 6.282 846,033 +0.10(+1.54%)
Apr 15, 2005 6.161 6.235 6.081 6.187 973,600 +0.03(+0.43%)
Apr 14, 2005 6.113 6.224 6.076 6.161 767,865 +0.05(+0.87%)
Apr 13, 2005 6.187 6.219 6.065 6.108 286,553 -0.07(-1.20%)
Apr 12, 2005 6.081 6.293 6.028 6.182 531,657 +0.10(+1.65%)
Apr 11, 2005 6.166 6.208 6.055 6.081 366,993 -0.07(-1.20%)
Apr 08, 2005 6.245 6.287 6.145 6.155 188,133 -0.08(-1.27%)
Apr 07, 2005 6.335 6.335 6.166 6.235 226,744 -0.10(-1.58%)
Apr 06, 2005 6.277 6.361 6.256 6.335 305,480 +0.09(+1.44%)
Apr 05, 2005 6.161 6.340 6.129 6.245 419,988 +0.14(+2.25%)
Apr 04, 2005 6.266 6.409 6.097 6.108 1,442,799 -0.34(-5.25%)
Apr 01, 2005 6.382 6.594 6.208 6.446 567,429 +0.07(+1.08%)
Mar 31, 2005 6.446 6.446 6.319 6.377 469,009 -0.07(-1.07%)
Mar 30, 2005 6.393 6.546 6.393 6.446 496,263 +0.08(+1.33%)
Mar 29, 2005 6.345 6.604 6.330 6.361 507,052 +0.02(+0.25%)
Mar 28, 2005 6.308 6.372 6.245 6.345 448,000 +0.03(+0.42%)
Mar 24, 2005 6.367 6.472 6.261 6.319 306,426 +0.01(+0.08%)
Mar 23, 2005 6.345 6.393 6.266 6.314 288,635 -0.05(-0.83%)
Mar 22, 2005 6.382 6.536 6.351 6.367 310,022 -0.01(-0.17%)
Mar 21, 2005 6.335 6.377 6.235 6.377 298,666 +0.08(+1.34%)
Mar 18, 2005 6.335 6.351 6.208 6.293 1,071,263 -0.01(-0.08%)
Mar 17, 2005 6.319 6.330 6.229 6.298 318,918 +0.03(+0.51%)
Mar 16, 2005 6.261 6.340 6.229 6.266 447,810 -0.02(-0.25%)
Mar 15, 2005 6.129 6.372 6.129 6.282 941,425 +0.06(+1.02%)
Mar 14, 2005 6.002 6.287 5.960 6.219 722,629 +0.21(+3.52%)
Mar 11, 2005 6.102 6.155 5.954 6.007 738,149 -0.04(-0.70%)
Mar 10, 2005 6.208 6.271 6.050 6.050 850,008 -0.14(-2.30%)
Mar 09, 2005 6.245 6.245 6.092 6.192 360,557 -0.11(-1.68%)
Mar 08, 2005 6.409 6.446 6.245 6.298 298,856 -0.11(-1.65%)
Mar 07, 2005 6.578 6.599 6.377 6.404 584,841 -0.04(-0.66%)
Mar 04, 2005 6.525 6.594 6.430 6.446 209,899 +0.00(+0.00%)
Mar 03, 2005 6.509 6.594 6.377 6.446 469,576 -0.01(-0.16%)
Mar 02, 2005 6.425 6.552 6.393 6.456 422,070 +0.08(+1.33%)
Mar 01, 2005 6.245 6.414 6.208 6.372 500,049 +0.08(+1.26%)
Feb 28, 2005 6.594 6.599 6.182 6.293 660,549 -0.35(-5.33%)
Feb 25, 2005 6.488 6.647 6.430 6.647 311,347 +0.16(+2.44%)
Feb 24, 2005 6.382 6.493 6.250 6.488 268,005 +0.16(+2.50%)
Feb 23, 2005 6.409 6.520 6.330 6.330 290,717 -0.07(-1.16%)
Feb 22, 2005 6.451 6.583 6.367 6.404 351,094 -0.10(-1.54%)
Feb 18, 2005 6.499 6.552 6.435 6.504 211,792 +0.06(+0.90%)
Feb 17, 2005 6.552 6.594 6.435 6.446 480,175 -0.14(-2.17%)
Feb 16, 2005 6.562 6.625 6.481 6.588 249,456 -0.02(-0.24%)
Feb 15, 2005 6.499 6.662 6.499 6.604 297,720 +0.04(+0.64%)
Feb 14, 2005 6.573 6.625 6.520 6.562 193,622 -0.04(-0.56%)
Feb 11, 2005 6.689 6.747 6.478 6.599 260,434 -0.09(-1.34%)
Feb 10, 2005 6.768 6.795 6.684 6.689 256,081 -0.07(-1.02%)
Feb 09, 2005 6.874 6.874 6.721 6.758 354,879 -0.12(-1.69%)
Feb 08, 2005 6.684 6.879 6.684 6.874 546,609 +0.08(+1.25%)
Feb 07, 2005 6.784 6.842 6.726 6.789 624,209 +0.06(+0.86%)
Feb 04, 2005 6.552 6.773 6.515 6.731 305,480 +0.14(+2.08%)
Feb 03, 2005 6.604 6.631 6.499 6.594 1,058,771 -0.12(-1.73%)
Feb 02, 2005 6.631 6.768 6.525 6.710 768,433 +0.26(+4.01%)
Feb 01, 2005 6.393 6.483 6.293 6.451 605,282 +0.07(+1.16%)
Jan 31, 2005 6.414 6.573 6.340 6.377 592,601 +0.02(+0.25%)
Jan 28, 2005 6.419 6.425 6.192 6.361 281,632 -0.05(-0.82%)
Jan 27, 2005 6.256 6.493 6.176 6.414 407,307 +0.11(+1.68%)
Jan 26, 2005 6.108 6.319 6.050 6.308 463,520 +0.23(+3.74%)
Jan 25, 2005 5.944 6.092 5.865 6.081 938,964 +0.20(+3.32%)
Jan 24, 2005 6.361 6.361 5.865 5.886 983,064 -0.48(-7.48%)
Jan 21, 2005 6.367 6.419 6.314 6.361 279,550 -0.01(-0.08%)
Jan 20, 2005 6.409 6.430 6.240 6.367 282,578 -0.07(-1.07%)
Jan 19, 2005 6.546 6.620 6.382 6.435 271,601 -0.08(-1.30%)
Jan 18, 2005 6.356 6.604 6.340 6.520 289,203 +0.11(+1.73%)
Jan 14, 2005 6.451 6.588 6.393 6.409 432,290 +0.01(+0.17%)
Jan 13, 2005 6.525 6.594 6.356 6.398 350,526 -0.07(-1.14%)
Jan 12, 2005 6.546 6.557 6.235 6.472 423,963 -0.03(-0.41%)
Jan 11, 2005 6.504 6.573 6.388 6.499 256,838 -0.06(-0.89%)
Jan 10, 2005 6.393 6.604 6.388 6.557 472,415 +0.11(+1.72%)
Jan 07, 2005 6.631 6.662 6.430 6.446 442,132 -0.10(-1.53%)
Jan 06, 2005 6.615 6.763 6.546 6.546 711,084 -0.07(-1.04%)
Jan 05, 2005 6.789 6.969 6.615 6.615 883,130 -0.23(-3.32%)
Jan 04, 2005 7.048 7.186 6.800 6.842 752,155 -0.23(-3.29%)
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.