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 (%)
Mar 31, 2005 6.446 6.446 6.319 6.377 469,009 -0.07(-1.07%)
Mar 30, 2005 6.393 6.546 6.393 6.446 496,263 +0.08(+1.33%)
Mar 29, 2005 6.345 6.604 6.330 6.361 507,052 +0.02(+0.25%)
Mar 28, 2005 6.308 6.372 6.245 6.345 448,000 +0.03(+0.42%)
Mar 24, 2005 6.367 6.472 6.261 6.319 306,426 +0.01(+0.08%)
Mar 23, 2005 6.345 6.393 6.266 6.314 288,635 -0.05(-0.83%)
Mar 22, 2005 6.382 6.536 6.351 6.367 310,022 -0.01(-0.17%)
Mar 21, 2005 6.335 6.377 6.235 6.377 298,666 +0.08(+1.34%)
Mar 18, 2005 6.335 6.351 6.208 6.293 1,071,263 -0.01(-0.08%)
Mar 17, 2005 6.319 6.330 6.229 6.298 318,918 +0.03(+0.51%)
Mar 16, 2005 6.261 6.340 6.229 6.266 447,810 -0.02(-0.25%)
Mar 15, 2005 6.129 6.372 6.129 6.282 941,425 +0.06(+1.02%)
Mar 14, 2005 6.002 6.287 5.960 6.219 722,629 +0.21(+3.52%)
Mar 11, 2005 6.102 6.155 5.954 6.007 738,149 -0.04(-0.70%)
Mar 10, 2005 6.208 6.271 6.050 6.050 850,008 -0.14(-2.30%)
Mar 09, 2005 6.245 6.245 6.092 6.192 360,557 -0.11(-1.68%)
Mar 08, 2005 6.409 6.446 6.245 6.298 298,856 -0.11(-1.65%)
Mar 07, 2005 6.578 6.599 6.377 6.404 584,841 -0.04(-0.66%)
Mar 04, 2005 6.525 6.594 6.430 6.446 209,899 +0.00(+0.00%)
Mar 03, 2005 6.509 6.594 6.377 6.446 469,576 -0.01(-0.16%)
Mar 02, 2005 6.425 6.552 6.393 6.456 422,070 +0.08(+1.33%)
Mar 01, 2005 6.245 6.414 6.208 6.372 500,049 +0.08(+1.26%)
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%)
Dec 01, 2004 7.238 7.323 7.090 7.212 841,869 +0.03(+0.37%)
Nov 30, 2004 7.022 7.228 6.969 7.186 405,225 +0.11(+1.57%)
Nov 29, 2004 7.133 7.238 7.043 7.075 638,594 -0.11(-1.47%)
Nov 26, 2004 7.201 7.291 7.170 7.180 144,412 -0.02(-0.29%)
Nov 24, 2004 7.212 7.286 7.164 7.201 344,848 +0.01(+0.15%)
Nov 23, 2004 7.170 7.344 7.090 7.191 721,304 +0.04(+0.52%)
Nov 22, 2004 7.159 7.228 7.122 7.154 672,852 +0.03(+0.37%)
Nov 19, 2004 7.186 7.386 7.127 7.127 1,168,169 -0.01(-0.07%)
Nov 18, 2004 7.133 7.260 7.096 7.133 549,448 +0.02(+0.22%)
Nov 17, 2004 7.053 7.133 7.001 7.117 415,824 +0.12(+1.66%)
Nov 16, 2004 7.001 7.059 6.927 7.001 876,694 +0.05(+0.76%)
Nov 15, 2004 6.810 6.974 6.726 6.948 1,146,592 +0.15(+2.18%)
Nov 12, 2004 6.731 6.816 6.636 6.800 330,464 +0.10(+1.42%)
Nov 11, 2004 6.684 6.710 6.562 6.705 127,756 +0.02(+0.32%)
Nov 10, 2004 6.657 6.721 6.552 6.684 210,845 -0.03(-0.39%)
Nov 09, 2004 6.530 6.742 6.488 6.710 343,145 +0.13(+1.93%)
Nov 08, 2004 6.668 6.699 6.536 6.583 187,565 -0.07(-1.11%)
Nov 05, 2004 6.684 6.736 6.536 6.657 331,978 +0.05(+0.80%)
Nov 04, 2004 6.515 6.736 6.488 6.604 559,479 +0.08(+1.30%)
Nov 03, 2004 6.552 6.652 6.367 6.520 300,938 +0.02(+0.33%)
Nov 02, 2004 6.340 6.604 6.340 6.499 458,220 +0.13(+1.99%)
Nov 01, 2004 6.525 6.525 6.345 6.372 509,512 -0.13(-1.95%)
Oct 29, 2004 6.588 6.657 6.451 6.499 519,354 -0.10(-1.44%)
Oct 28, 2004 6.747 6.747 6.525 6.594 376,835 -0.14(-2.12%)
Oct 27, 2004 6.694 6.800 6.567 6.736 868,934 +0.05(+0.71%)
Oct 26, 2004 6.594 6.726 6.446 6.689 977,575 +0.12(+1.85%)
Oct 25, 2004 6.361 6.625 6.340 6.567 778,275 +0.21(+3.24%)
Oct 22, 2004 6.340 6.404 6.287 6.361 1,889,663 +0.02(+0.33%)
Oct 21, 2004 5.918 6.409 5.891 6.340 2,090,856 +0.45(+7.72%)
Oct 20, 2004 5.548 5.886 5.532 5.886 1,174,604 +0.54(+10.19%)
Oct 19, 2004 5.336 5.505 5.278 5.342 510,837 -0.01(-0.20%)
Oct 18, 2004 5.336 5.357 5.199 5.352 298,288 +0.07(+1.30%)
Oct 15, 2004 5.268 5.310 5.241 5.283 334,817 +0.02(+0.40%)
Oct 14, 2004 5.283 5.283 5.194 5.262 813,479 -0.02(-0.40%)
Oct 13, 2004 5.199 5.299 5.067 5.283 913,034 +0.08(+1.63%)
Oct 12, 2004 5.368 5.368 5.136 5.199 985,714 -0.27(-5.02%)
Oct 11, 2004 5.622 5.622 5.389 5.474 586,545 -0.15(-2.63%)
Oct 08, 2004 5.690 5.775 5.616 5.622 356,204 -0.12(-2.12%)
Oct 07, 2004 5.923 5.923 5.733 5.743 172,992 -0.16(-2.69%)
Oct 06, 2004 5.812 5.939 5.812 5.902 177,155 +0.04(+0.63%)
Oct 05, 2004 6.065 6.076 5.854 5.865 394,058 -0.16(-2.63%)
Oct 04, 2004 6.076 6.208 5.970 6.023 562,318 +0.22(+3.83%)
Oct 01, 2004 5.653 5.833 5.648 5.801 351,283 +0.18(+3.20%)
Sep 30, 2004 5.548 5.696 5.495 5.622 212,738 +0.10(+1.72%)
Sep 29, 2004 5.442 5.574 5.442 5.527 795,309 +0.06(+1.16%)
Sep 28, 2004 5.495 5.516 5.400 5.463 299,991 -0.01(-0.19%)
Sep 27, 2004 5.453 5.532 5.400 5.474 536,767 -0.03(-0.58%)
Sep 24, 2004 5.347 5.532 5.320 5.505 319,864 +0.15(+2.76%)
Sep 23, 2004 5.421 5.458 5.336 5.357 219,741 -0.07(-1.36%)
Sep 22, 2004 5.627 5.632 5.336 5.431 417,527 -0.22(-3.84%)
Sep 21, 2004 5.627 5.669 5.611 5.648 172,045 +0.02(+0.38%)
Sep 20, 2004 5.627 5.701 5.606 5.627 125,674 -0.05(-0.93%)
Sep 17, 2004 5.807 5.807 5.564 5.680 392,165 -0.07(-1.29%)
Sep 16, 2004 5.595 5.780 5.595 5.754 446,675 +0.17(+3.03%)
Sep 15, 2004 5.648 5.659 5.574 5.585 404,279 -0.05(-0.94%)
Sep 14, 2004 5.764 5.785 5.622 5.637 304,912 -0.10(-1.75%)
Sep 13, 2004 5.701 5.807 5.701 5.738 259,677 -0.02(-0.28%)
Sep 10, 2004 5.743 5.764 5.627 5.754 260,623 +0.01(+0.18%)
Sep 09, 2004 5.669 5.807 5.600 5.743 320,432 +0.10(+1.78%)
Sep 08, 2004 5.616 5.812 5.600 5.643 301,127 -0.03(-0.47%)
Sep 07, 2004 5.775 5.812 5.627 5.669 613,042 -0.05(-0.92%)
Sep 03, 2004 5.706 5.785 5.527 5.722 447,053 +0.04(+0.74%)
Sep 02, 2004 5.637 5.844 5.600 5.680 752,155 +0.10(+1.70%)
Sep 01, 2004 5.574 5.886 5.569 5.585 686,479 +0.02(+0.38%)
Aug 31, 2004 5.231 5.574 5.231 5.564 1,182,932 +0.30(+5.72%)
Aug 30, 2004 5.373 5.389 5.257 5.262 210,278 -0.13(-2.35%)
Aug 27, 2004 5.389 5.416 5.336 5.389 283,336 +0.01(+0.20%)
Aug 26, 2004 5.405 5.416 5.347 5.379 491,342 -0.06(-1.07%)
Aug 25, 2004 5.257 5.463 5.231 5.437 922,876 +0.21(+3.94%)
Aug 24, 2004 5.199 5.283 5.183 5.231 785,845 +0.05(+1.02%)
Aug 23, 2004 5.215 5.257 5.136 5.178 700,485 -0.04(-0.71%)
Aug 20, 2004 5.125 5.252 5.125 5.215 284,093 +0.10(+1.86%)
Aug 19, 2004 5.162 5.173 5.072 5.120 445,350 -0.03(-0.62%)
Aug 18, 2004 5.062 5.178 5.035 5.151 391,030 +0.04(+0.72%)
Aug 17, 2004 5.173 5.204 5.072 5.114 376,645 -0.01(-0.10%)
Aug 16, 2004 4.940 5.136 4.940 5.120 371,346 +0.21(+4.19%)
Aug 13, 2004 4.914 4.956 4.866 4.914 265,355 +0.03(+0.54%)
Aug 12, 2004 4.961 4.961 4.808 4.887 222,769 -0.13(-2.53%)
Aug 11, 2004 5.040 5.040 4.871 5.014 386,487 -0.08(-1.56%)
Aug 10, 2004 4.834 5.151 4.834 5.093 434,372 +0.29(+5.93%)
Aug 09, 2004 4.834 4.856 4.708 4.808 693,103 -0.10(-2.05%)
Aug 06, 2004 4.966 4.966 4.834 4.908 479,229 -0.11(-2.11%)
Aug 05, 2004 5.019 5.109 4.961 5.014 372,292 +0.05(+0.96%)
Aug 04, 2004 4.929 4.966 4.787 4.966 462,763 +0.00(+0.00%)
Aug 03, 2004 5.051 5.072 4.882 4.966 378,916 -0.14(-2.69%)
Aug 02, 2004 5.030 5.120 4.977 5.104 327,435 +0.07(+1.47%)
Jul 30, 2004 5.125 5.125 4.929 5.030 458,410 -0.11(-2.06%)
Jul 29, 2004 5.067 5.151 5.067 5.136 871,206 +0.07(+1.36%)
Jul 28, 2004 5.125 5.178 5.014 5.067 483,582 -0.06(-1.13%)
Jul 27, 2004 5.125 5.262 5.077 5.125 912,845 +0.05(+1.04%)
Jul 26, 2004 5.151 5.178 5.003 5.072 1,599,892 +0.01(+0.10%)
Jul 23, 2004 4.649 5.072 4.649 5.067 1,407,595 +0.36(+7.75%)
Jul 22, 2004 4.766 4.808 4.544 4.702 2,260,631 -0.12(-2.41%)
Jul 21, 2004 4.491 5.210 4.491 4.819 4,348,270 +0.45(+10.28%)
Jul 20, 2004 4.375 4.428 4.332 4.369 434,751 +0.00(+0.00%)
Jul 19, 2004 4.375 4.385 4.359 4.369 618,721 +0.01(+0.12%)
Jul 16, 2004 4.322 4.369 4.301 4.364 322,514 +0.01(+0.12%)
Jul 15, 2004 4.385 4.385 4.327 4.359 563,265 -0.03(-0.60%)
Jul 14, 2004 4.269 4.417 4.264 4.385 786,602 +0.11(+2.47%)
Jul 13, 2004 4.227 4.301 4.221 4.280 601,876 +0.05(+1.12%)
Jul 12, 2004 4.237 4.274 4.216 4.232 425,855 +0.00(+0.00%)
Jul 09, 2004 4.232 4.258 4.221 4.232 441,754 +0.01(+0.13%)
Jul 08, 2004 4.290 4.338 4.200 4.227 548,123 -0.08(-1.96%)
Jul 07, 2004 4.369 4.438 4.290 4.311 498,913 -0.08(-1.92%)
Jul 06, 2004 4.496 4.502 4.301 4.396 468,062 -0.11(-2.46%)
Jul 02, 2004 4.502 4.544 4.385 4.507 591,087 -0.04(-0.93%)
Jul 01, 2004 4.517 4.560 4.438 4.549 479,986 +0.03(+0.70%)
Jun 30, 2004 4.544 4.607 4.491 4.517 2,160,886 +0.03(+0.59%)
Jun 29, 2004 4.449 4.517 4.438 4.491 2,741,753 +0.04(+0.95%)
Jun 28, 2004 4.332 4.480 4.332 4.449 956,566 +0.12(+2.68%)
Jun 25, 2004 4.269 4.332 4.158 4.332 3,139,976 +0.02(+0.37%)
Jun 24, 2004 4.359 4.412 4.280 4.317 328,003 -0.03(-0.61%)
Jun 23, 2004 4.359 4.380 4.227 4.343 530,332 +0.01(+0.12%)
Jun 22, 2004 4.332 4.422 4.317 4.338 545,663 -0.03(-0.73%)
Jun 21, 2004 4.502 4.507 4.280 4.369 844,897 -0.12(-2.71%)
Jun 18, 2004 4.465 4.533 4.412 4.491 1,520,399 +0.07(+1.67%)
Jun 17, 2004 4.354 4.428 4.306 4.417 248,321 +0.07(+1.58%)
Jun 16, 2004 4.332 4.359 4.295 4.348 1,080,537 -0.01(-0.24%)
Jun 15, 2004 4.269 4.359 4.253 4.359 426,044 +0.12(+2.87%)
Jun 14, 2004 4.343 4.354 4.206 4.237 910,574 -0.16(-3.61%)
Jun 10, 2004 4.406 4.406 4.301 4.396 368,128 -0.01(-0.24%)
Jun 09, 2004 4.354 4.417 4.343 4.406 650,896 +0.00(+0.00%)
Jun 08, 2004 4.269 4.412 4.269 4.406 440,807 +0.08(+1.96%)
Jun 07, 2004 4.285 4.332 4.253 4.322 266,112 +0.09(+2.12%)
Jun 04, 2004 4.206 4.253 4.105 4.232 460,491 +0.00(+0.00%)
Jun 03, 2004 4.174 4.258 4.126 4.232 319,675 +0.03(+0.63%)
Jun 02, 2004 4.206 4.258 4.132 4.206 470,712 -0.02(-0.38%)
Jun 01, 2004 4.179 4.280 4.121 4.221 371,914 -0.01(-0.25%)
May 28, 2004 4.126 4.253 4.095 4.232 451,028 +0.10(+2.30%)
May 27, 2004 4.074 4.142 4.021 4.137 930,825 +0.09(+2.22%)
May 26, 2004 3.989 4.084 3.973 4.047 539,606 +0.03(+0.79%)
May 25, 2004 3.883 4.026 3.883 4.015 528,061 +0.02(+0.53%)
May 24, 2004 3.772 4.010 3.709 3.994 456,328 +0.22(+5.88%)
May 21, 2004 3.730 3.788 3.656 3.772 386,298 +0.05(+1.28%)
May 20, 2004 3.751 3.772 3.661 3.725 184,348 -0.06(-1.54%)
May 19, 2004 3.904 3.941 3.778 3.783 756,509 -0.07(-1.78%)
May 18, 2004 3.757 3.883 3.635 3.852 609,636 +0.15(+3.99%)
May 17, 2004 3.677 3.762 3.587 3.704 242,643 -0.03(-0.71%)
May 14, 2004 3.751 3.751 3.614 3.730 348,255 -0.02(-0.56%)
May 13, 2004 3.899 3.904 3.704 3.751 177,534 -0.17(-4.44%)
May 12, 2004 3.820 3.926 3.661 3.926 557,965 +0.08(+2.06%)
May 11, 2004 3.746 3.889 3.746 3.846 255,134 +0.15(+4.15%)
May 10, 2004 3.815 3.815 3.656 3.693 598,847 -0.16(-4.25%)
May 07, 2004 3.936 3.963 3.751 3.857 400,493 -0.05(-1.35%)
May 06, 2004 3.889 3.910 3.799 3.910 438,536 +0.10(+2.64%)
May 05, 2004 3.936 3.984 3.804 3.809 465,223 -0.15(-3.87%)
May 04, 2004 4.026 4.026 3.915 3.963 199,489 -0.06(-1.45%)
May 03, 2004 4.068 4.068 3.989 4.021 644,083 -0.05(-1.17%)
Apr 30, 2004 4.068 4.121 4.015 4.068 677,394 +0.00(+0.00%)
Apr 29, 2004 4.158 4.200 3.973 4.068 243,400 -0.09(-2.16%)
Apr 28, 2004 4.185 4.280 4.132 4.158 647,489 -0.08(-1.87%)
Apr 27, 2004 4.332 4.406 4.211 4.237 407,685 -0.08(-1.96%)
Apr 26, 2004 4.428 4.570 4.295 4.322 600,361 -0.13(-2.85%)
Apr 23, 2004 4.602 4.634 4.412 4.449 691,021 -0.07(-1.64%)
Apr 22, 2004 4.491 4.623 4.385 4.523 1,082,430 +0.20(+4.52%)
Apr 21, 2004 4.015 4.332 4.015 4.327 1,126,151 +0.31(+7.76%)
Apr 20, 2004 3.825 4.042 3.783 4.015 577,838 +0.22(+5.70%)
Apr 19, 2004 3.751 3.820 3.677 3.799 304,155 +0.10(+2.71%)
Apr 16, 2004 3.746 3.809 3.661 3.698 471,848 -0.06(-1.55%)
Apr 15, 2004 3.846 3.846 3.751 3.757 185,105 -0.09(-2.34%)
Apr 14, 2004 3.831 3.883 3.799 3.846 418,095 +0.01(+0.28%)
Apr 13, 2004 3.936 3.936 3.831 3.836 187,565 -0.10(-2.55%)
Apr 12, 2004 3.883 3.984 3.862 3.936 165,799 +0.03(+0.81%)
Apr 08, 2004 4.010 4.010 3.904 3.904 123,592 -0.05(-1.34%)
Apr 07, 2004 3.936 4.005 3.899 3.957 204,600 +0.02(+0.54%)
Apr 06, 2004 4.015 4.074 3.936 3.936 408,253 -0.08(-1.97%)
Apr 05, 2004 3.910 4.015 3.899 4.015 793,227 +0.14(+3.54%)
Apr 02, 2004 3.883 3.936 3.873 3.878 485,286 +0.04(+1.10%)
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.