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 31, 2014 8.554 8.391 8.391 8.391 829,650 -0.15(-1.71%)
Dec 30, 2014 8.554 8.740 8.500 8.537 1,048,042 -0.08(-0.92%)
Dec 29, 2014 8.430 8.723 8.430 8.616 875,641 +0.19(+2.27%)
Dec 26, 2014 8.419 8.644 8.396 8.424 963,493 +0.08(+0.94%)
Dec 24, 2014 8.576 8.346 8.346 8.346 688,830 -0.24(-2.82%)
Dec 23, 2014 8.471 8.727 8.426 8.588 898,101 +0.19(+2.32%)
Dec 22, 2014 8.354 8.449 8.215 8.393 1,296,431 +0.06(+0.73%)
Dec 19, 2014 8.148 8.493 8.048 8.332 3,387,539 +0.16(+1.91%)
Dec 18, 2014 8.120 8.243 7.931 8.176 1,313,441 +0.22(+2.73%)
Dec 17, 2014 7.519 8.059 7.452 7.959 2,429,196 +0.48(+6.40%)
Dec 16, 2014 7.413 7.820 7.369 7.480 2,117,371 +0.07(+0.90%)
Dec 15, 2014 7.436 7.614 7.341 7.413 1,307,021 +0.07(+0.99%)
Dec 12, 2014 7.480 7.575 7.308 7.341 1,062,502 -0.27(-3.58%)
Dec 11, 2014 7.514 7.842 7.508 7.614 1,271,779 +0.11(+1.41%)
Dec 10, 2014 7.781 7.903 7.430 7.508 1,261,606 -0.33(-4.19%)
Dec 09, 2014 7.436 7.870 7.436 7.836 1,965,673 +0.32(+4.22%)
Dec 08, 2014 7.825 7.881 7.430 7.519 1,442,943 -0.36(-4.59%)
Dec 05, 2014 7.708 7.998 7.708 7.881 877,805 +0.19(+2.46%)
Dec 04, 2014 7.786 7.942 7.608 7.692 1,186,870 -0.12(-1.57%)
Dec 03, 2014 7.408 7.959 7.374 7.814 1,425,695 +0.41(+5.56%)
Dec 02, 2014 7.541 7.664 7.338 7.402 1,517,306 -0.13(-1.77%)
Dec 01, 2014 7.658 7.681 7.413 7.536 1,589,059 -0.12(-1.60%)
Nov 28, 2014 8.026 8.026 7.558 7.658 1,098,022 -0.39(-4.84%)
Nov 26, 2014 8.059 8.048 8.048 8.048 1,141,118 -0.02(-0.28%)
Nov 25, 2014 8.014 8.117 7.903 8.070 882,502 +0.11(+1.40%)
Nov 24, 2014 7.842 8.020 7.825 7.959 1,228,028 +0.17(+2.14%)
Nov 21, 2014 7.964 8.065 7.764 7.792 1,771,895 +0.02(+0.29%)
Nov 20, 2014 7.452 7.814 7.430 7.770 1,357,617 +0.28(+3.79%)
Nov 19, 2014 7.770 7.770 7.422 7.486 1,274,746 -0.23(-3.03%)
Nov 18, 2014 7.575 7.803 7.575 7.719 1,181,444 +0.16(+2.14%)
Nov 17, 2014 7.736 7.853 7.553 7.558 1,023,306 -0.18(-2.37%)
Nov 14, 2014 7.692 7.875 7.633 7.742 1,454,187 +0.07(+0.94%)
Nov 13, 2014 7.747 7.881 7.586 7.669 1,374,740 -0.08(-1.08%)
Nov 12, 2014 7.809 7.814 7.630 7.753 1,600,544 -0.09(-1.14%)
Nov 11, 2014 7.814 7.898 7.720 7.842 1,525,436 +0.02(+0.28%)
Nov 10, 2014 7.931 8.003 7.742 7.820 1,819,687 -0.06(-0.71%)
Nov 07, 2014 7.764 7.953 7.714 7.875 1,813,125 +0.13(+1.73%)
Nov 06, 2014 7.553 7.864 7.514 7.742 2,036,413 -0.02(-0.22%)
Nov 05, 2014 7.890 7.918 7.654 7.758 2,029,769 -0.04(-0.56%)
Nov 04, 2014 7.874 8.072 7.742 7.802 2,028,091 -0.14(-1.80%)
Nov 03, 2014 7.824 8.182 7.725 7.945 2,691,426 +0.16(+2.05%)
Oct 31, 2014 7.308 7.791 7.269 7.786 4,001,638 +0.53(+7.27%)
Oct 30, 2014 7.291 7.616 7.143 7.258 3,813,697 -0.48(-6.25%)
Oct 29, 2014 7.720 8.061 7.654 7.742 2,592,832 +0.12(+1.51%)
Oct 28, 2014 7.500 7.703 7.423 7.627 2,417,539 +0.22(+2.97%)
Oct 27, 2014 7.577 7.660 7.660 7.407 1,670,590 -0.25(-3.30%)
Oct 24, 2014 7.660 7.682 7.517 7.660 1,291,961 -0.01(-0.07%)
Oct 23, 2014 7.506 7.736 7.478 7.665 1,267,714 +0.26(+3.56%)
Oct 22, 2014 7.610 7.660 7.396 7.401 1,932,017 -0.16(-2.11%)
Oct 21, 2014 7.264 7.599 7.247 7.561 2,091,400 +0.37(+5.12%)
Oct 20, 2014 7.165 7.203 7.114 7.192 1,528,190 -0.01(-0.15%)
Oct 17, 2014 7.429 7.547 7.094 7.203 1,947,469 -0.12(-1.58%)
Oct 16, 2014 6.978 7.396 6.978 7.319 2,359,048 +0.18(+2.54%)
Oct 15, 2014 6.901 7.198 6.874 7.138 2,298,125 +0.10(+1.41%)
Oct 14, 2014 6.929 7.195 6.871 7.039 2,482,934 +0.16(+2.40%)
Oct 13, 2014 7.149 7.324 6.852 6.874 2,088,017 -0.26(-3.62%)
Oct 10, 2014 7.440 7.440 7.116 7.132 2,600,477 -0.26(-3.49%)
Oct 09, 2014 7.890 7.912 7.291 7.390 2,424,866 -0.50(-6.34%)
Oct 08, 2014 7.786 7.901 7.486 7.890 3,037,381 +0.07(+0.84%)
Oct 07, 2014 7.874 8.137 7.802 7.824 2,995,995 -0.13(-1.59%)
Oct 06, 2014 7.934 8.050 7.843 7.951 3,430,633 +0.06(+0.77%)
Oct 03, 2014 8.313 8.379 7.822 7.890 3,601,452 -0.38(-4.65%)
Oct 02, 2014 8.264 8.467 8.154 8.275 3,192,616 +0.01(+0.13%)
Oct 01, 2014 8.258 8.418 8.110 8.264 2,558,864 -0.02(-0.27%)
Sep 30, 2014 8.456 8.539 8.214 8.286 3,261,110 -0.20(-2.39%)
Sep 29, 2014 8.962 8.962 8.231 8.489 4,709,178 -0.59(-6.48%)
Sep 26, 2014 9.055 9.077 8.863 9.077 2,011,728 +0.03(+0.30%)
Sep 25, 2014 9.429 9.429 9.044 9.050 2,392,559 -0.40(-4.24%)
Sep 24, 2014 9.786 9.830 9.269 9.451 5,118,486 -0.30(-3.04%)
Sep 23, 2014 10.35 10.39 9.748 9.748 3,048,150 -0.67(-6.43%)
Sep 22, 2014 10.84 10.90 10.36 10.42 1,820,030 -0.51(-4.68%)
Sep 19, 2014 10.95 11.04 10.86 10.93 1,434,105 +0.05(+0.45%)
Sep 18, 2014 11.04 11.07 10.78 10.88 1,458,081 -0.15(-1.35%)
Sep 17, 2014 11.27 11.32 11.01 11.03 1,220,051 -0.22(-1.95%)
Sep 16, 2014 11.30 11.30 11.10 11.25 1,794,587 -0.09(-0.78%)
Sep 15, 2014 11.46 11.53 11.32 11.34 898,174 -0.11(-0.96%)
Sep 12, 2014 11.53 11.54 11.32 11.45 1,389,383 -0.08(-0.67%)
Sep 11, 2014 11.22 11.58 11.21 11.52 1,586,162 +0.20(+1.80%)
Sep 10, 2014 11.42 11.42 11.20 11.32 931,299 -0.13(-1.15%)
Sep 09, 2014 11.64 11.65 11.34 11.45 1,035,502 -0.18(-1.51%)
Sep 08, 2014 11.58 11.72 11.56 11.63 575,627 +0.01(+0.05%)
Sep 05, 2014 11.65 11.65 11.52 11.62 968,754 -0.06(-0.52%)
Sep 04, 2014 11.81 11.92 11.64 11.68 517,250 -0.13(-1.07%)
Sep 03, 2014 12.01 12.13 11.79 11.81 786,080 -0.07(-0.60%)
Sep 02, 2014 11.79 12.04 11.76 11.88 1,282,221 +0.08(+0.70%)
Aug 29, 2014 11.86 11.80 11.80 11.80 599,492 -0.05(-0.46%)
Aug 28, 2014 11.91 11.95 11.91 11.85 665,104 -0.10(-0.83%)
Aug 27, 2014 11.93 12.01 11.90 11.95 878,348 +0.06(+0.46%)
Aug 26, 2014 11.66 11.98 11.61 11.90 1,080,898 +0.25(+2.17%)
Aug 25, 2014 11.67 11.75 11.56 11.64 965,103 +0.08(+0.71%)
Aug 22, 2014 11.62 11.67 11.52 11.56 1,107,902 -0.06(-0.52%)
Aug 21, 2014 11.57 11.68 11.55 11.62 1,070,433 +0.02(+0.19%)
Aug 20, 2014 11.71 11.79 11.54 11.60 689,302 -0.15(-1.26%)
Aug 19, 2014 11.73 11.84 11.70 11.75 735,760 +0.03(+0.28%)
Aug 18, 2014 11.64 11.85 11.62 11.71 1,100,205 +0.18(+1.52%)
Aug 15, 2014 11.71 11.75 11.42 11.54 1,004,660 -0.07(-0.57%)
Aug 14, 2014 11.69 11.69 11.56 11.60 976,416 +0.02(+0.19%)
Aug 13, 2014 11.71 11.71 11.52 11.58 925,129 -0.05(-0.47%)
Aug 12, 2014 11.65 11.70 11.58 11.64 1,094,320 -0.05(-0.47%)
Aug 11, 2014 11.79 11.79 11.65 11.69 1,152,402 -0.02(-0.19%)
Aug 08, 2014 11.59 11.74 11.55 11.71 1,956,940 +0.15(+1.32%)
Aug 07, 2014 11.85 12.04 11.56 11.56 1,593,559 -0.25(-2.08%)
Aug 06, 2014 11.64 11.82 11.54 11.81 988,720 +0.12(+1.03%)
Aug 05, 2014 11.72 11.93 11.44 11.69 1,462,355 -0.13(-1.06%)
Aug 04, 2014 11.90 12.00 11.42 11.81 2,018,364 -0.09(-0.73%)
Aug 01, 2014 12.09 12.15 11.60 11.90 3,221,381 -0.21(-1.75%)
Jul 31, 2014 13.26 13.26 12.11 12.11 2,573,288 -1.30(-9.71%)
Jul 30, 2014 13.30 13.46 13.17 13.41 962,729 +0.10(+0.78%)
Jul 29, 2014 13.33 13.38 13.21 13.31 932,822 -0.04(-0.33%)
Jul 28, 2014 13.46 13.46 13.30 13.35 716,876 -0.14(-1.05%)
Jul 25, 2014 13.44 13.62 13.38 13.49 634,119 -0.05(-0.40%)
Jul 24, 2014 13.87 13.92 13.49 13.55 1,000,012 -0.29(-2.09%)
Jul 23, 2014 13.77 13.93 13.67 13.84 666,345 +0.07(+0.47%)
Jul 22, 2014 13.75 13.83 13.67 13.77 1,511,500 +0.10(+0.76%)
Jul 21, 2014 12.91 13.79 12.91 13.67 1,830,803 +0.70(+5.42%)
Jul 18, 2014 12.86 13.01 12.81 12.97 1,359,699 +0.13(+0.98%)
Jul 17, 2014 13.21 13.27 12.79 12.84 1,289,442 -0.41(-3.12%)
Jul 16, 2014 13.32 13.45 13.18 13.26 1,088,846 +0.04(+0.33%)
Jul 15, 2014 12.97 13.26 12.97 13.21 1,030,751 +0.19(+1.46%)
Jul 14, 2014 13.09 13.09 12.90 13.02 735,244 +0.10(+0.76%)
Jul 11, 2014 13.16 13.24 12.87 12.92 1,344,441 -0.28(-2.11%)
Jul 10, 2014 13.47 13.47 13.06 13.20 1,712,661 -0.54(-3.96%)
Jul 09, 2014 13.82 13.89 13.69 13.75 717,199 -0.05(-0.39%)
Jul 08, 2014 13.97 14.04 13.73 13.80 982,428 -0.22(-1.55%)
Jul 07, 2014 14.18 14.20 13.92 14.02 598,327 -0.25(-1.72%)
Jul 03, 2014 14.11 14.26 14.26 14.26 438,132 +0.20(+1.43%)
Jul 02, 2014 14.00 14.10 13.90 14.06 808,605 +0.05(+0.39%)
Jul 01, 2014 14.02 14.14 13.88 14.01 1,510,041 +0.03(+0.19%)
Jun 30, 2014 13.81 14.05 13.65 13.98 1,092,860 +0.18(+1.30%)
Jun 27, 2014 13.63 13.82 13.61 13.80 1,832,629 +0.15(+1.08%)
Jun 26, 2014 13.71 13.78 13.56 13.65 785,949 -0.07(-0.48%)
Jun 25, 2014 13.81 13.90 13.54 13.72 1,334,136 -0.19(-1.37%)
Jun 24, 2014 14.08 14.30 13.85 13.91 905,847 -0.22(-1.58%)
Jun 23, 2014 14.13 14.25 13.98 14.13 572,907 +0.07(+0.46%)
Jun 20, 2014 14.02 14.17 13.89 14.07 1,136,218 +0.10(+0.70%)
Jun 19, 2014 14.08 14.17 13.88 13.97 841,801 -0.08(-0.54%)
Jun 18, 2014 13.90 14.06 13.71 14.05 812,687 +0.13(+0.90%)
Jun 17, 2014 13.79 14.00 13.74 13.92 694,066 +0.10(+0.75%)
Jun 16, 2014 13.84 13.95 13.70 13.82 552,810 -0.05(-0.39%)
Jun 13, 2014 13.81 13.89 13.70 13.87 446,931 +0.11(+0.79%)
Jun 12, 2014 13.91 13.97 13.69 13.76 797,195 -0.18(-1.29%)
Jun 11, 2014 14.08 14.08 13.90 13.94 504,063 -0.25(-1.73%)
Jun 10, 2014 14.22 14.26 14.06 14.19 783,275 +0.09(+0.62%)
Jun 06, 2014 13.93 14.19 13.90 14.10 1,196,261 +0.25(+1.81%)
Jun 05, 2014 13.47 13.97 13.46 13.85 1,660,777 +0.35(+2.62%)
Jun 04, 2014 13.50 13.57 13.38 13.49 951,984 -0.08(-0.56%)
Jun 03, 2014 13.59 13.75 13.41 13.57 1,078,274 -0.09(-0.63%)
Jun 02, 2014 13.79 13.86 13.53 13.66 1,590,077 -0.14(-0.98%)
May 30, 2014 13.67 13.79 13.49 13.79 12,338,634 +0.16(+1.19%)
May 29, 2014 13.66 13.75 13.55 13.63 572,912 +0.05(+0.36%)
May 28, 2014 13.62 13.65 13.45 13.58 940,244 -0.03(-0.20%)
May 27, 2014 13.55 13.81 13.53 13.61 1,145,107 +0.14(+1.04%)
May 23, 2014 13.27 13.47 13.47 13.47 1,151,637 +0.09(+0.69%)
May 22, 2014 13.25 13.39 13.22 13.38 369,821 +0.14(+1.02%)
May 21, 2014 13.03 13.48 13.02 13.24 1,191,014 +0.29(+2.26%)
May 20, 2014 12.99 13.02 12.78 12.95 1,233,881 -0.09(-0.71%)
May 19, 2014 12.99 13.16 12.96 13.04 803,114 +0.01(+0.04%)
May 16, 2014 12.93 13.11 12.91 13.04 1,747,222 +0.08(+0.63%)
May 15, 2014 12.86 13.00 12.61 12.95 1,605,546 +0.01(+0.04%)
May 14, 2014 13.27 13.29 12.88 12.95 1,233,507 -0.35(-2.60%)
May 13, 2014 13.51 13.58 13.28 13.29 965,245 -0.24(-1.76%)
May 12, 2014 13.06 13.60 13.06 13.53 1,461,098 +0.55(+4.21%)
May 09, 2014 12.75 12.99 12.70 12.99 929,437 +0.12(+0.97%)
May 08, 2014 12.88 13.15 12.81 12.86 1,295,691 -0.03(-0.25%)
May 07, 2014 12.74 12.94 12.68 12.89 1,985,888 +0.13(+1.02%)
May 06, 2014 12.84 12.98 12.72 12.76 1,497,478 -0.12(-0.92%)
May 05, 2014 12.85 13.01 12.63 12.88 2,109,791 +0.15(+1.15%)
May 02, 2014 12.44 12.76 12.32 12.74 2,633,456 +0.31(+2.52%)
May 01, 2014 13.31 13.51 12.31 12.42 6,026,764 -1.43(-10.34%)
Apr 30, 2014 13.52 13.90 13.44 13.86 1,550,665 +0.31(+2.28%)
Apr 29, 2014 13.63 13.69 13.37 13.55 1,403,273 -0.06(-0.44%)
Apr 28, 2014 13.79 13.86 13.41 13.61 1,125,680 -0.15(-1.10%)
Apr 25, 2014 13.58 13.83 13.57 13.76 1,677,469 +0.15(+1.11%)
Apr 24, 2014 13.94 13.98 13.54 13.61 2,801,312 -0.16(-1.18%)
Apr 23, 2014 13.85 13.92 13.73 13.77 1,314,536 -0.12(-0.86%)
Apr 22, 2014 13.79 14.08 13.71 13.89 1,816,043 +0.09(+0.63%)
Apr 21, 2014 14.03 14.03 13.65 13.80 1,922,419 -0.30(-2.15%)
Apr 17, 2014 13.95 14.11 14.11 14.11 2,646,418 +0.18(+1.28%)
Apr 16, 2014 14.22 14.29 13.92 13.93 1,736,024 -0.18(-1.27%)
Apr 15, 2014 13.82 14.15 13.60 14.11 2,005,384 +0.58(+4.32%)
Apr 14, 2014 13.64 13.80 13.46 13.52 1,508,203 +0.06(+0.48%)
Apr 11, 2014 13.65 13.65 13.40 13.46 1,333,708 -0.22(-1.58%)
Apr 10, 2014 14.03 14.08 13.66 13.67 1,385,858 -0.36(-2.54%)
Apr 09, 2014 14.02 14.07 13.77 14.03 1,000,323 +0.10(+0.70%)
Apr 08, 2014 13.80 13.99 13.65 13.93 1,295,648 +0.14(+0.98%)
Apr 07, 2014 14.11 14.12 13.70 13.80 1,574,375 -0.34(-2.37%)
Apr 04, 2014 14.41 14.55 14.01 14.13 2,003,385 -0.19(-1.32%)
Apr 03, 2014 14.38 14.45 14.23 14.32 1,521,661 +0.01(+0.08%)
Apr 02, 2014 13.71 14.40 13.71 14.31 2,116,946 +0.60(+4.38%)
Apr 01, 2014 13.66 13.85 13.58 13.71 2,024,854 -0.14(-1.02%)
Mar 31, 2014 13.90 13.98 13.82 13.85 2,072,799 +0.04(+0.31%)
Mar 28, 2014 13.91 13.99 13.79 13.81 2,270,379 -0.14(-1.01%)
Mar 27, 2014 14.12 14.37 13.91 13.95 2,278,122 -0.20(-1.41%)
Mar 26, 2014 14.71 14.84 14.15 14.15 2,063,672 -0.54(-3.65%)
Mar 25, 2014 14.67 14.79 14.49 14.68 7,082,098 -0.30(-1.99%)
Mar 24, 2014 15.30 15.33 14.94 14.98 1,497,141 -0.24(-1.56%)
Mar 21, 2014 15.04 15.35 15.01 15.22 3,006,750 +0.18(+1.22%)
Mar 20, 2014 15.20 15.33 15.02 15.04 647,383 -0.21(-1.38%)
Mar 19, 2014 15.29 15.44 15.11 15.25 829,837 -0.11(-0.70%)
Mar 18, 2014 15.06 15.40 15.00 15.36 1,725,838 +0.28(+1.83%)
Mar 17, 2014 15.24 15.40 15.03 15.08 940,896 +0.00(+0.00%)
Mar 14, 2014 14.92 15.14 14.88 15.08 1,181,124 +0.15(+1.01%)
Mar 13, 2014 15.37 15.50 14.82 14.93 1,668,909 -0.38(-2.51%)
Mar 12, 2014 15.27 15.46 15.17 15.31 2,003,021 -0.11(-0.70%)
Mar 11, 2014 15.85 15.87 15.34 15.42 1,390,419 -0.37(-2.33%)
Mar 10, 2014 16.20 16.26 15.78 15.79 775,936 -0.48(-2.96%)
Mar 07, 2014 16.50 16.54 16.16 16.27 850,239 -0.15(-0.92%)
Mar 06, 2014 16.22 16.46 16.19 16.42 878,857 +0.32(+1.98%)
Mar 05, 2014 16.23 16.38 16.04 16.10 1,767,535 -0.11(-0.67%)
Mar 04, 2014 16.57 16.58 16.09 16.21 3,522,907 -0.15(-0.93%)
Mar 03, 2014 16.38 16.69 16.33 16.36 1,617,489 -0.29(-1.72%)
Feb 28, 2014 16.65 16.84 16.58 16.65 1,392,226 +0.02(+0.13%)
Feb 27, 2014 16.56 16.76 16.37 16.63 1,512,570 +0.02(+0.13%)
Feb 26, 2014 16.87 16.99 16.58 16.61 1,885,319 -0.23(-1.38%)
Feb 25, 2014 16.75 17.01 16.65 16.84 1,782,812 +0.04(+0.23%)
Feb 24, 2014 16.78 16.95 16.76 16.80 1,391,390 -0.01(-0.06%)
Feb 21, 2014 16.99 17.04 16.72 16.81 1,319,898 -0.17(-1.02%)
Feb 20, 2014 16.37 16.99 16.30 16.98 1,324,581 +0.64(+3.94%)
Feb 19, 2014 16.55 16.75 16.32 16.34 1,096,342 -0.34(-2.01%)
Feb 18, 2014 16.68 16.81 16.53 16.68 1,278,014 +0.02(+0.10%)
Feb 14, 2014 16.22 16.66 16.66 16.66 2,530,866 +0.50(+3.08%)
Feb 13, 2014 15.69 16.23 15.32 16.16 4,258,254 +1.23(+8.26%)
Feb 12, 2014 14.82 15.19 14.82 14.93 1,627,573 +0.11(+0.73%)
Feb 11, 2014 15.05 15.12 14.79 14.82 1,884,440 -0.26(-1.72%)
Feb 10, 2014 15.20 15.27 14.99 15.08 816,725 -0.17(-1.10%)
Feb 07, 2014 15.21 15.35 15.09 15.25 415,201 +0.14(+0.90%)
Feb 06, 2014 15.00 15.27 14.90 15.11 905,894 +0.21(+1.38%)
Feb 05, 2014 15.00 15.00 14.69 14.91 742,515 -0.11(-0.76%)
Feb 04, 2014 14.69 15.05 14.47 15.02 1,295,306 +0.41(+2.81%)
Feb 03, 2014 15.41 15.64 14.60 14.61 1,566,282 -0.82(-5.33%)
Jan 31, 2014 15.33 15.71 15.26 15.43 688,867 -0.25(-1.59%)
Jan 30, 2014 15.70 15.79 15.34 15.68 957,918 +0.16(+1.05%)
Jan 29, 2014 15.67 15.86 15.48 15.52 637,915 -0.33(-2.08%)
Jan 28, 2014 15.76 15.90 15.62 15.85 914,256 +0.15(+0.96%)
Jan 27, 2014 16.18 16.25 15.45 15.70 1,623,450 -0.49(-3.01%)
Jan 24, 2014 16.36 16.39 16.11 16.18 1,991,484 -0.29(-1.77%)
Jan 23, 2014 16.17 16.49 16.13 16.48 1,014,670 +0.22(+1.36%)
Jan 22, 2014 16.20 16.35 16.12 16.25 1,028,261 -0.19(-1.15%)
Jan 21, 2014 16.46 16.51 16.18 16.44 834,183 +0.09(+0.56%)
Jan 17, 2014 16.33 16.35 16.35 16.35 1,069,549 -0.04(-0.26%)
Jan 16, 2014 16.50 16.55 16.36 16.39 950,819 -0.10(-0.62%)
Jan 15, 2014 16.19 16.53 16.19 16.50 1,237,168 +0.30(+1.87%)
Jan 14, 2014 15.91 16.32 15.91 16.19 2,325,215 +0.39(+2.50%)
Jan 13, 2014 15.83 15.89 15.73 15.80 1,219,401 -0.02(-0.14%)
Jan 10, 2014 15.17 15.83 15.03 15.82 2,592,194 +0.69(+4.58%)
Jan 09, 2014 15.25 15.41 15.03 15.13 1,155,869 -0.04(-0.25%)
Jan 08, 2014 15.31 15.31 14.99 15.17 1,615,286 -0.18(-1.16%)
Jan 07, 2014 15.32 15.47 15.22 15.34 1,112,372 +0.06(+0.39%)
Jan 06, 2014 15.70 15.70 15.27 15.29 849,423 -0.34(-2.18%)
Jan 03, 2014 15.62 15.73 15.51 15.63 714,050 +0.02(+0.14%)
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.