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 29, 2016 4.980 5.059 4.890 4.998 1,203,001 +0.04(+0.82%)
Feb 26, 2016 4.806 4.980 4.724 4.957 1,365,606 +0.24(+5.19%)
Feb 25, 2016 4.742 4.829 4.492 4.713 1,048,288 -0.01(-0.12%)
Feb 24, 2016 4.503 4.727 4.416 4.719 831,913 +0.10(+2.27%)
Feb 23, 2016 4.637 4.707 4.492 4.614 1,175,667 -0.07(-1.49%)
Feb 22, 2016 4.660 4.788 4.596 4.684 1,372,733 +0.20(+4.55%)
Feb 19, 2016 4.451 4.561 4.404 4.480 1,815,372 +0.08(+1.72%)
Feb 18, 2016 4.451 4.591 4.311 4.404 1,847,483 +0.06(+1.34%)
Feb 17, 2016 4.561 4.602 4.294 4.346 1,922,901 -0.19(-4.23%)
Feb 16, 2016 4.410 4.625 4.096 4.538 2,676,154 +0.21(+4.84%)
Feb 12, 2016 3.910 4.329 4.329 4.329 2,834,879 +0.49(+12.73%)
Feb 11, 2016 5.108 5.120 3.840 3.840 4,035,536 -1.77(-31.61%)
Feb 10, 2016 5.981 5.993 5.580 5.615 1,282,862 -0.18(-3.11%)
Feb 09, 2016 5.725 6.028 5.533 5.795 1,452,886 -0.09(-1.58%)
Feb 08, 2016 6.034 6.092 5.812 5.888 1,067,929 -0.29(-4.71%)
Feb 05, 2016 5.725 6.214 5.679 6.179 1,998,342 +0.40(+6.95%)
Feb 04, 2016 5.783 5.946 5.702 5.778 2,893,020 +0.02(+0.30%)
Feb 03, 2016 6.028 6.028 5.661 5.760 1,173,353 -0.20(-3.41%)
Feb 02, 2016 6.423 6.423 5.888 5.964 732,885 -0.63(-9.61%)
Feb 01, 2016 6.627 6.714 6.423 6.598 456,373 -0.22(-3.24%)
Jan 29, 2016 6.394 6.819 6.394 6.819 1,000,189 +0.41(+6.45%)
Jan 28, 2016 6.546 6.668 6.365 6.406 415,288 +0.03(+0.46%)
Jan 27, 2016 6.313 6.522 6.255 6.377 608,125 -0.01(-0.18%)
Jan 26, 2016 6.057 6.499 6.057 6.388 1,156,554 +0.34(+5.68%)
Jan 25, 2016 6.196 6.278 5.964 6.045 704,371 -0.30(-4.77%)
Jan 22, 2016 6.423 6.630 6.191 6.348 756,859 +0.11(+1.77%)
Jan 21, 2016 6.196 6.365 6.127 6.237 733,971 +0.02(+0.37%)
Jan 20, 2016 6.016 6.290 5.812 6.214 713,183 +0.12(+2.01%)
Jan 19, 2016 6.359 6.394 5.970 6.092 1,202,589 -0.16(-2.60%)
Jan 15, 2016 6.098 6.255 6.255 6.255 1,108,583 -0.13(-2.01%)
Jan 14, 2016 6.272 6.499 6.109 6.383 732,309 +0.20(+3.20%)
Jan 13, 2016 6.511 6.604 6.109 6.185 803,557 -0.33(-5.00%)
Jan 12, 2016 6.627 6.726 6.324 6.511 848,330 -0.08(-1.24%)
Jan 11, 2016 6.778 6.790 6.493 6.592 732,488 -0.10(-1.56%)
Jan 08, 2016 6.807 6.930 6.679 6.697 1,211,518 -0.03(-0.52%)
Jan 07, 2016 6.994 6.994 6.697 6.732 679,795 -0.44(-6.16%)
Jan 06, 2016 7.203 7.337 7.020 7.174 550,793 -0.27(-3.67%)
Jan 05, 2016 7.529 7.604 7.241 7.447 858,438 -0.13(-1.69%)
Jan 04, 2016 7.709 7.727 7.378 7.575 744,165 -0.24(-3.05%)
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%)
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.