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 (%)
Feb 28, 2003 2.087 2.161 2.050 2.055 71,354 +0.00(+0.00%)
Feb 27, 2003 2.113 2.135 2.045 2.055 74,761 -0.03(-1.52%)
Feb 26, 2003 2.034 2.087 2.008 2.087 115,643 +0.03(+1.54%)
Feb 25, 2003 1.939 2.055 1.928 2.055 265,544 +0.09(+4.57%)
Feb 24, 2003 2.113 2.113 1.960 1.965 33,311 -0.17(-8.15%)
Feb 21, 2003 1.960 2.140 1.955 2.140 55,645 +0.17(+8.87%)
Feb 20, 2003 2.061 2.061 1.950 1.965 29,147 -0.10(-4.86%)
Feb 19, 2003 2.108 2.129 1.928 2.066 67,001 -0.05(-2.49%)
Feb 18, 2003 2.208 2.245 2.045 2.119 19,116 -0.07(-3.14%)
Feb 14, 2003 2.050 2.187 1.992 2.187 109,397 +0.14(+6.70%)
Feb 13, 2003 2.061 2.066 1.971 2.050 847,358 -0.01(-0.51%)
Feb 12, 2003 2.113 2.119 2.061 2.061 116,211 -0.07(-3.23%)
Feb 11, 2003 2.119 2.135 2.087 2.129 80,250 +0.00(+0.00%)
Feb 10, 2003 2.113 2.140 2.113 2.129 81,953 +0.02(+0.75%)
Feb 07, 2003 2.113 2.135 2.113 2.113 127,567 +0.00(+0.00%)
Feb 06, 2003 2.092 2.150 2.087 2.113 50,345 +0.03(+1.27%)
Feb 05, 2003 2.076 2.103 2.045 2.087 501,941 +0.06(+3.13%)
Feb 04, 2003 2.071 2.071 2.008 2.024 101,637 -0.06(-3.04%)
Feb 03, 2003 2.113 2.113 2.061 2.087 257,406 +0.02(+1.02%)
Jan 31, 2003 2.061 2.113 2.008 2.066 195,515 +0.00(+0.00%)
Jan 30, 2003 2.008 2.119 2.008 2.066 213,874 +0.03(+1.30%)
Jan 29, 2003 2.061 2.108 1.960 2.039 300,938 -0.07(-3.50%)
Jan 28, 2003 1.876 2.140 1.849 2.113 975,682 +0.26(+14.29%)
Jan 27, 2003 1.796 1.897 1.712 1.849 310,212 +0.08(+4.48%)
Jan 24, 2003 1.796 1.796 1.691 1.770 210,845 -0.05(-2.90%)
Jan 23, 2003 1.823 1.828 1.675 1.823 293,745 +0.13(+7.48%)
Jan 22, 2003 1.796 1.796 1.680 1.696 182,834 -0.11(-5.87%)
Jan 21, 2003 1.902 1.944 1.796 1.802 460,491 -0.15(-7.59%)
Jan 17, 2003 1.902 1.955 1.796 1.950 155,200 +0.03(+1.37%)
Jan 16, 2003 1.902 1.955 1.860 1.923 149,901 +0.02(+1.11%)
Jan 15, 2003 1.976 2.034 1.855 1.902 274,251 -0.07(-3.74%)
Jan 14, 2003 1.849 1.981 1.849 1.976 143,087 +0.10(+5.35%)
Jan 13, 2003 1.944 1.944 1.855 1.876 119,996 -0.06(-3.01%)
Jan 10, 2003 1.955 2.013 1.928 1.934 257,027 -0.02(-0.81%)
Jan 09, 2003 2.013 2.013 1.891 1.950 610,014 -0.06(-2.89%)
Jan 08, 2003 2.013 2.087 1.918 2.008 68,136 -0.04(-2.06%)
Jan 07, 2003 1.981 2.071 1.981 2.050 114,507 +0.04(+2.11%)
Jan 06, 2003 2.156 2.161 1.981 2.008 192,865 -0.11(-5.24%)
Jan 03, 2003 2.156 2.156 2.087 2.119 382,702 -0.02(-0.99%)
Jan 02, 2003 2.061 2.140 2.018 2.140 61,323 +0.13(+6.58%)
Dec 31, 2002 1.913 2.045 1.913 2.008 184,916 +0.07(+3.54%)
Dec 30, 2002 1.928 1.944 1.849 1.939 126,242 -0.02(-1.08%)
Dec 27, 2002 1.997 2.018 1.960 1.960 33,879 -0.02(-1.07%)
Dec 26, 2002 1.981 2.018 1.939 1.981 441,375 +0.01(+0.54%)
Dec 24, 2002 2.024 2.034 1.939 1.971 48,831 -0.11(-5.09%)
Dec 23, 2002 2.061 2.113 1.955 2.076 88,577 -0.01(-0.25%)
Dec 20, 2002 2.140 2.140 2.008 2.082 137,598 -0.02(-0.76%)
Dec 19, 2002 1.997 2.098 1.987 2.098 70,408 +0.07(+3.66%)
Dec 18, 2002 2.008 2.061 1.981 2.024 83,846 -0.04(-1.80%)
Dec 17, 2002 2.098 2.098 2.008 2.061 79,682 -0.03(-1.27%)
Dec 16, 2002 1.955 2.087 1.939 2.087 353,554 +0.13(+6.76%)
Dec 13, 2002 1.849 2.050 1.849 1.955 120,753 -0.03(-1.33%)
Dec 12, 2002 1.981 1.997 1.928 1.981 83,656 +0.03(+1.35%)
Dec 11, 2002 2.066 2.098 1.902 1.955 210,467 -0.16(-7.50%)
Dec 10, 2002 1.928 2.166 1.928 2.113 104,665 +0.20(+10.19%)
Dec 09, 2002 1.849 1.965 1.849 1.918 130,406 -0.02(-0.82%)
Dec 06, 2002 1.965 2.029 1.865 1.934 266,869 -0.05(-2.66%)
Dec 05, 2002 2.050 2.050 1.939 1.987 276,143 -0.06(-3.09%)
Dec 04, 2002 2.008 2.076 2.002 2.050 124,160 -0.07(-3.48%)
Dec 03, 2002 2.314 2.314 2.124 2.124 73,057 -0.21(-9.05%)
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.