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, 2015 7.924 7.814 7.814 7.814 472,651 -0.13(-1.61%)
Dec 30, 2015 7.855 8.105 7.855 7.942 462,105 -0.05(-0.58%)
Dec 29, 2015 7.831 8.006 7.826 7.988 618,830 +0.24(+3.16%)
Dec 28, 2015 7.826 7.924 7.645 7.744 527,852 -0.23(-2.85%)
Dec 24, 2015 7.954 7.971 7.971 7.971 171,873 +0.00(+0.00%)
Dec 23, 2015 7.732 8.041 7.616 7.971 699,524 +0.31(+4.02%)
Dec 22, 2015 7.366 7.727 7.308 7.663 712,980 +0.31(+4.28%)
Dec 21, 2015 7.500 7.523 7.191 7.348 551,667 -0.07(-0.94%)
Dec 18, 2015 7.622 7.651 7.325 7.418 1,658,940 -0.21(-2.75%)
Dec 17, 2015 7.732 7.866 7.546 7.628 918,797 -0.09(-1.21%)
Dec 16, 2015 7.308 7.820 7.267 7.721 1,632,296 +0.47(+6.42%)
Dec 15, 2015 7.034 7.302 6.988 7.255 1,209,541 +0.31(+4.44%)
Dec 14, 2015 6.976 7.052 6.848 6.947 1,241,934 -0.08(-1.08%)
Dec 11, 2015 7.139 7.244 6.918 7.023 1,354,298 -0.28(-3.82%)
Dec 10, 2015 7.354 7.546 7.081 7.302 827,087 -0.09(-1.26%)
Dec 09, 2015 7.494 7.808 7.331 7.395 742,236 -0.09(-1.24%)
Dec 08, 2015 7.587 7.695 7.442 7.488 823,847 -0.24(-3.09%)
Dec 07, 2015 8.012 8.018 7.671 7.727 674,223 -0.42(-5.21%)
Dec 04, 2015 8.460 8.658 8.018 8.151 837,269 -0.37(-4.37%)
Dec 03, 2015 8.727 8.781 8.402 8.524 525,226 -0.13(-1.55%)
Dec 02, 2015 8.751 8.925 8.611 8.658 635,422 -0.16(-1.85%)
Dec 01, 2015 8.890 8.972 8.530 8.820 714,565 -0.05(-0.52%)
Nov 30, 2015 8.925 9.053 8.727 8.867 543,477 +0.00(+0.00%)
Nov 27, 2015 8.978 9.117 8.855 8.867 141,089 -0.11(-1.23%)
Nov 25, 2015 8.826 8.978 8.978 8.978 307,997 +0.07(+0.78%)
Nov 24, 2015 8.850 9.001 8.768 8.908 714,223 +0.08(+0.92%)
Nov 23, 2015 8.908 9.082 8.786 8.826 977,531 -0.10(-1.17%)
Nov 20, 2015 8.995 9.111 8.873 8.931 613,907 -0.01(-0.13%)
Nov 19, 2015 8.704 9.076 8.617 8.943 1,371,721 +0.17(+1.92%)
Nov 18, 2015 8.722 8.850 8.663 8.774 677,951 +0.15(+1.69%)
Nov 17, 2015 8.919 8.954 8.617 8.628 413,315 -0.23(-2.56%)
Nov 16, 2015 8.582 8.914 8.425 8.855 949,600 +0.25(+2.91%)
Nov 13, 2015 8.535 8.774 8.407 8.605 598,636 +0.00(+0.00%)
Nov 12, 2015 8.815 9.033 8.582 8.605 477,194 -0.39(-4.33%)
Nov 11, 2015 9.111 9.207 8.919 8.995 416,186 -0.08(-0.90%)
Nov 10, 2015 9.065 9.193 8.919 9.076 619,897 -0.05(-0.51%)
Nov 09, 2015 9.402 9.402 8.983 9.123 511,563 -0.28(-2.97%)
Nov 06, 2015 9.123 9.495 9.071 9.402 868,582 +0.12(+1.32%)
Nov 05, 2015 8.605 9.385 8.547 9.280 1,092,992 +0.90(+10.76%)
Nov 04, 2015 8.436 8.660 8.289 8.378 726,676 -0.07(-0.82%)
Nov 03, 2015 9.010 9.143 8.430 8.447 737,904 -0.55(-6.13%)
Nov 02, 2015 8.798 9.166 8.706 8.999 860,415 +0.16(+1.75%)
Oct 30, 2015 8.717 8.959 8.637 8.844 665,760 +0.11(+1.25%)
Oct 29, 2015 8.700 8.849 8.670 8.735 548,974 -0.05(-0.59%)
Oct 28, 2015 8.585 8.953 8.585 8.786 968,650 +0.23(+2.69%)
Oct 27, 2015 8.643 8.712 8.430 8.556 540,617 -0.18(-2.10%)
Oct 26, 2015 8.907 8.936 8.597 8.740 412,765 -0.19(-2.12%)
Oct 23, 2015 8.993 9.022 8.781 8.930 647,648 +0.05(+0.52%)
Oct 22, 2015 8.545 8.987 8.493 8.884 505,710 +0.41(+4.88%)
Oct 21, 2015 8.746 8.803 8.470 8.470 424,957 -0.26(-2.96%)
Oct 20, 2015 8.499 8.829 8.470 8.729 746,558 +0.18(+2.15%)
Oct 19, 2015 8.361 8.637 8.166 8.545 546,212 +0.09(+1.02%)
Oct 16, 2015 8.436 8.470 8.240 8.459 366,975 +0.03(+0.41%)
Oct 15, 2015 8.160 8.436 8.033 8.424 441,961 +0.26(+3.24%)
Oct 14, 2015 7.901 8.240 7.901 8.160 542,584 +0.25(+3.20%)
Oct 13, 2015 7.683 8.016 7.677 7.907 769,567 +0.14(+1.85%)
Oct 12, 2015 8.470 8.476 7.723 7.763 607,781 -0.73(-8.59%)
Oct 09, 2015 8.459 8.660 8.401 8.493 901,119 +0.10(+1.16%)
Oct 08, 2015 8.137 8.396 8.016 8.396 973,944 +0.23(+2.81%)
Oct 07, 2015 8.056 8.298 7.907 8.166 693,595 +0.23(+2.90%)
Oct 06, 2015 7.620 8.094 7.585 7.936 796,669 +0.29(+3.76%)
Oct 05, 2015 6.976 7.660 6.976 7.648 635,530 +0.76(+11.01%)
Oct 02, 2015 6.534 6.901 6.516 6.890 881,481 +0.32(+4.81%)
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.