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, 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%)
Jan 03, 2005 7.318 7.323 7.047 7.075 672,852 -0.24(-3.32%)
Dec 31, 2004 7.307 7.392 7.228 7.318 449,135 -0.02(-0.22%)
Dec 30, 2004 7.402 7.450 7.296 7.333 302,641 -0.07(-0.93%)
Dec 29, 2004 7.392 7.444 7.149 7.402 447,243 +0.01(+0.14%)
Dec 28, 2004 7.127 7.429 7.096 7.392 329,706 +0.26(+3.71%)
Dec 27, 2004 7.180 7.212 7.016 7.127 272,169 -0.05(-0.74%)
Dec 23, 2004 7.133 7.207 7.090 7.180 246,617 +0.10(+1.42%)
Dec 22, 2004 7.154 7.212 7.011 7.080 407,118 -0.07(-1.03%)
Dec 21, 2004 6.710 7.154 6.668 7.154 686,857 +0.44(+6.61%)
Dec 20, 2004 6.837 6.916 6.657 6.710 228,069 -0.07(-1.09%)
Dec 17, 2004 6.657 6.816 6.636 6.784 691,021 +0.21(+3.13%)
Dec 16, 2004 6.731 6.863 6.578 6.578 515,569 -0.15(-2.28%)
Dec 15, 2004 6.816 6.895 6.721 6.731 358,097 -0.08(-1.16%)
Dec 14, 2004 6.895 6.927 6.789 6.810 418,284 -0.08(-1.23%)
Dec 13, 2004 6.969 7.011 6.816 6.895 338,034 -0.03(-0.38%)
Dec 10, 2004 6.763 6.932 6.699 6.921 405,982 +0.16(+2.34%)
Dec 09, 2004 6.678 6.869 6.615 6.763 654,682 +0.06(+0.87%)
Dec 08, 2004 6.647 6.763 6.620 6.705 532,035 +0.06(+0.87%)
Dec 07, 2004 6.805 6.895 6.647 6.647 261,002 -0.20(-2.93%)
Dec 06, 2004 7.022 7.043 6.773 6.847 548,123 -0.18(-2.56%)
Dec 03, 2004 6.990 7.138 6.921 7.027 597,712 +0.04(+0.61%)
Dec 02, 2004 7.186 7.196 6.895 6.985 543,770 -0.23(-3.15%)
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.