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, 2016 6.620 7.303 6.620 7.250 2,109,644 +0.65(+9.90%)
Mar 30, 2016 6.680 6.775 6.460 6.597 1,084,977 +0.02(+0.27%)
Mar 29, 2016 6.264 6.662 6.163 6.579 1,300,604 +0.26(+4.14%)
Mar 28, 2016 6.609 6.661 6.258 6.318 928,900 -0.28(-4.23%)
Mar 24, 2016 6.490 6.597 6.597 6.597 1,237,357 -0.02(-0.36%)
Mar 23, 2016 6.757 7.000 6.591 6.620 2,072,232 -0.17(-2.45%)
Mar 22, 2016 6.668 6.905 6.181 6.787 2,479,953 -0.01(-0.17%)
Mar 21, 2016 6.656 6.882 6.597 6.799 1,839,352 +0.09(+1.33%)
Mar 18, 2016 6.543 6.769 6.484 6.710 1,608,710 +0.23(+3.48%)
Mar 17, 2016 6.039 6.543 6.015 6.484 1,075,576 +0.46(+7.59%)
Mar 16, 2016 5.653 6.122 5.653 6.027 1,080,616 +0.30(+5.29%)
Mar 15, 2016 6.235 6.294 5.673 5.724 1,051,339 -0.59(-9.40%)
Mar 14, 2016 6.122 6.377 6.033 6.318 833,485 +0.12(+2.01%)
Mar 11, 2016 5.884 6.214 5.849 6.193 753,123 +0.37(+6.43%)
Mar 10, 2016 5.932 6.060 5.736 5.819 945,075 -0.09(-1.51%)
Mar 09, 2016 5.979 6.086 5.872 5.908 905,000 +0.01(+0.10%)
Mar 08, 2016 5.955 5.997 5.700 5.902 917,439 -0.15(-2.55%)
Mar 07, 2016 5.908 6.145 5.902 6.056 1,282,609 +0.15(+2.51%)
Mar 04, 2016 5.878 6.107 5.819 5.908 1,028,773 +0.01(+0.10%)
Mar 03, 2016 5.700 5.973 5.653 5.902 1,377,319 +0.14(+2.47%)
Mar 02, 2016 5.195 5.792 5.124 5.760 1,508,851 +0.55(+10.60%)
Mar 01, 2016 5.091 5.219 4.922 5.207 1,683,862 +0.21(+4.19%)
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%)
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%)
Oct 01, 2015 6.884 6.913 6.528 6.574 674,344 -0.26(-3.87%)
Sep 30, 2015 6.827 6.867 6.620 6.838 935,810 +0.09(+1.36%)
Sep 29, 2015 6.827 6.965 6.689 6.746 891,871 -0.07(-1.10%)
Sep 28, 2015 7.011 7.077 6.689 6.821 1,597,417 -0.23(-3.26%)
Sep 25, 2015 7.424 7.516 6.976 7.051 1,251,721 -0.33(-4.51%)
Sep 24, 2015 7.401 7.436 7.120 7.384 830,240 -0.13(-1.76%)
Sep 23, 2015 7.827 7.850 7.482 7.516 477,249 -0.19(-2.46%)
Sep 22, 2015 7.781 7.873 7.614 7.706 469,204 -0.23(-2.90%)
Sep 21, 2015 7.988 8.206 7.901 7.936 421,833 -0.05(-0.58%)
Sep 18, 2015 8.206 8.332 7.913 7.982 838,746 -0.43(-5.06%)
Sep 17, 2015 8.528 8.643 8.390 8.407 370,280 -0.17(-1.94%)
Sep 16, 2015 8.424 8.600 8.206 8.574 521,527 +0.19(+2.26%)
Sep 15, 2015 8.097 8.396 8.079 8.384 354,849 +0.32(+3.99%)
Sep 14, 2015 8.240 8.424 7.970 8.062 448,119 -0.18(-2.23%)
Sep 11, 2015 8.505 8.522 8.120 8.246 402,228 -0.30(-3.50%)
Sep 10, 2015 8.350 8.872 8.286 8.545 1,010,163 +0.26(+3.12%)
Sep 09, 2015 8.459 8.660 8.263 8.286 633,757 -0.14(-1.64%)
Sep 08, 2015 8.309 8.539 8.166 8.424 533,921 +0.21(+2.59%)
Sep 04, 2015 8.022 8.212 8.212 8.212 643,010 +0.05(+0.63%)
Sep 03, 2015 8.177 8.436 8.079 8.160 659,944 +0.05(+0.64%)
Sep 02, 2015 8.005 8.189 7.844 8.108 939,492 +0.23(+2.92%)
Sep 01, 2015 8.166 8.407 7.821 7.878 1,015,597 -0.48(-5.77%)
Aug 31, 2015 8.378 8.666 8.263 8.361 1,065,568 -0.11(-1.29%)
Aug 28, 2015 8.097 8.631 8.097 8.470 736,338 +0.33(+4.02%)
Aug 27, 2015 7.746 8.200 7.706 8.143 673,549 +0.44(+5.67%)
Aug 26, 2015 7.723 7.798 7.476 7.706 570,888 +0.17(+2.21%)
Aug 25, 2015 8.022 8.039 7.528 7.539 914,708 -0.17(-2.24%)
Aug 24, 2015 7.873 8.131 7.620 7.712 1,195,379 -0.30(-3.80%)
Aug 21, 2015 7.890 8.186 7.700 8.016 949,869 +0.01(+0.07%)
Aug 20, 2015 8.148 8.400 7.970 8.010 838,845 -0.21(-2.59%)
Aug 19, 2015 8.384 8.418 8.051 8.223 578,065 -0.21(-2.45%)
Aug 18, 2015 8.694 8.814 8.401 8.430 513,635 -0.33(-3.80%)
Aug 17, 2015 8.528 8.781 8.447 8.763 658,261 +0.21(+2.42%)
Aug 14, 2015 8.579 8.746 8.539 8.556 427,315 -0.02(-0.27%)
Aug 13, 2015 9.183 9.183 8.556 8.579 965,655 -0.61(-6.69%)
Aug 12, 2015 9.115 9.291 8.933 9.194 1,199,048 +0.03(+0.37%)
Aug 11, 2015 9.035 9.217 9.035 9.160 948,096 +0.00(+0.00%)
Aug 10, 2015 9.166 9.285 9.064 9.160 920,760 +0.05(+0.56%)
Aug 07, 2015 8.995 9.399 8.956 9.109 1,330,919 +0.04(+0.44%)
Aug 06, 2015 8.950 9.831 8.671 9.069 1,490,233 +0.65(+7.77%)
Aug 05, 2015 8.461 8.663 8.336 8.416 970,386 -0.02(-0.27%)
Aug 04, 2015 9.132 9.234 8.376 8.438 1,360,406 -0.69(-7.59%)
Aug 03, 2015 9.251 9.325 9.056 9.132 516,325 -0.14(-1.53%)
Jul 31, 2015 9.376 9.461 9.086 9.274 1,014,386 -0.10(-1.09%)
Jul 30, 2015 9.103 9.405 9.052 9.376 930,442 +0.26(+2.80%)
Jul 29, 2015 8.939 9.200 8.768 9.120 981,641 +0.16(+1.78%)
Jul 28, 2015 8.933 8.984 8.632 8.961 1,334,317 +0.05(+0.57%)
Jul 27, 2015 9.217 9.217 8.785 8.910 1,622,682 -0.44(-4.68%)
Jul 24, 2015 9.819 9.834 9.342 9.348 1,312,055 -0.52(-5.24%)
Jul 23, 2015 10.43 10.43 9.808 9.865 1,162,350 -0.51(-4.93%)
Jul 22, 2015 10.40 10.56 10.29 10.38 643,312 -0.12(-1.19%)
Jul 21, 2015 10.43 10.58 10.35 10.50 843,135 +0.07(+0.65%)
Jul 20, 2015 10.47 10.52 10.32 10.43 623,132 -0.01(-0.05%)
Jul 17, 2015 10.54 10.65 10.38 10.44 669,035 -0.12(-1.13%)
Jul 16, 2015 10.65 10.84 10.54 10.56 855,483 -0.07(-0.70%)
Jul 15, 2015 10.77 10.84 10.57 10.63 788,914 -0.19(-1.78%)
Jul 14, 2015 10.46 10.87 10.46 10.83 849,305 +0.34(+3.20%)
Jul 13, 2015 11.15 11.19 10.46 10.49 1,107,205 -0.61(-5.53%)
Jul 10, 2015 11.05 11.23 10.97 11.10 646,348 +0.23(+2.09%)
Jul 09, 2015 11.06 11.06 10.77 10.88 1,083,673 +0.02(+0.21%)
Jul 08, 2015 10.81 11.06 10.81 10.85 1,148,252 -0.11(-1.04%)
Jul 07, 2015 11.09 11.18 10.77 10.97 860,284 -0.12(-1.13%)
Jul 06, 2015 11.11 11.28 10.96 11.09 996,788 -0.14(-1.26%)
Jul 02, 2015 11.22 11.23 11.23 11.23 781,349 +0.07(+0.61%)
Jul 01, 2015 11.33 11.44 11.12 11.17 1,023,463 -0.05(-0.40%)
Jun 30, 2015 11.26 11.38 10.97 11.21 1,239,011 -0.03(-0.25%)
Jun 29, 2015 11.70 11.81 11.23 11.24 1,728,558 -0.65(-5.49%)
Jun 26, 2015 11.40 11.93 11.24 11.89 3,595,543 +0.59(+5.18%)
Jun 25, 2015 11.57 11.57 11.23 11.31 1,168,211 -0.27(-2.31%)
Jun 24, 2015 11.42 11.60 11.42 11.58 614,499 +0.10(+0.84%)
Jun 23, 2015 11.34 11.53 11.24 11.48 639,495 +0.14(+1.20%)
Jun 22, 2015 11.53 11.55 11.29 11.34 533,019 -0.09(-0.75%)
Jun 19, 2015 11.34 11.52 11.34 11.43 988,144 +0.07(+0.65%)
Jun 18, 2015 11.44 11.52 11.28 11.35 683,974 -0.03(-0.25%)
Jun 17, 2015 11.30 11.45 11.22 11.38 1,158,900 +0.15(+1.37%)
Jun 16, 2015 11.27 11.36 11.11 11.23 888,230 -0.06(-0.55%)
Jun 15, 2015 11.05 11.33 10.93 11.29 896,842 +0.07(+0.61%)
Jun 12, 2015 11.22 11.33 11.11 11.22 681,482 -0.05(-0.45%)
Jun 11, 2015 11.37 11.79 11.22 11.27 1,042,891 -0.07(-0.60%)
Jun 10, 2015 11.21 11.44 11.20 11.34 1,241,986 +0.27(+2.41%)
Jun 09, 2015 11.65 11.72 10.96 11.08 1,980,374 -0.64(-5.48%)
Jun 08, 2015 11.94 11.96 11.67 11.72 701,084 -0.27(-2.27%)
Jun 05, 2015 11.93 12.04 11.69 11.99 1,965,101 +0.03(+0.29%)
Jun 04, 2015 11.14 12.11 11.11 11.96 2,988,939 +0.70(+6.26%)
Jun 03, 2015 10.69 11.29 10.69 11.25 2,629,729 +0.55(+5.16%)
Jun 02, 2015 10.71 10.95 10.58 10.70 1,208,681 -0.08(-0.78%)
Jun 01, 2015 10.70 10.79 10.47 10.78 957,568 +0.15(+1.38%)
May 29, 2015 10.71 10.84 10.60 10.64 882,263 -0.10(-0.89%)
May 28, 2015 10.78 10.85 10.64 10.73 693,871 -0.08(-0.73%)
May 27, 2015 10.58 10.84 10.53 10.81 653,381 +0.23(+2.18%)
May 26, 2015 10.67 10.72 10.46 10.58 647,564 -0.12(-1.10%)
May 22, 2015 10.71 10.70 10.70 10.70 671,249 -0.05(-0.47%)
May 21, 2015 10.63 10.81 10.55 10.75 687,249 +0.12(+1.17%)
May 20, 2015 10.50 10.65 10.40 10.63 884,771 +0.16(+1.51%)
May 19, 2015 10.53 10.59 10.41 10.47 690,579 -0.03(-0.27%)
May 18, 2015 10.29 10.59 10.27 10.50 1,621,270 +0.21(+2.02%)
May 15, 2015 10.58 10.61 10.27 10.29 1,679,573 -0.27(-2.56%)
May 14, 2015 10.58 10.68 10.47 10.56 596,941 +0.02(+0.16%)
May 13, 2015 10.54 10.62 10.44 10.54 926,397 +0.07(+0.65%)
May 12, 2015 10.44 10.56 10.29 10.47 1,304,021 +0.04(+0.38%)
May 11, 2015 10.40 10.62 10.32 10.43 1,367,975 +0.16(+1.53%)
May 08, 2015 10.17 10.42 10.11 10.28 1,445,669 +0.24(+2.36%)
May 07, 2015 9.151 10.08 9.151 10.04 2,433,499 +0.90(+9.79%)
May 06, 2015 9.292 9.292 8.976 9.145 1,024,691 -0.08(-0.92%)
May 05, 2015 9.399 9.584 9.190 9.230 542,291 -0.14(-1.44%)
May 04, 2015 9.365 9.539 9.325 9.365 412,223 +0.03(+0.36%)
May 01, 2015 9.196 9.427 9.186 9.331 1,005,958 +0.15(+1.59%)
Apr 30, 2015 9.562 9.573 9.044 9.185 1,123,416 -0.43(-4.51%)
Apr 29, 2015 9.725 9.815 9.613 9.618 485,001 -0.17(-1.78%)
Apr 28, 2015 9.494 9.810 9.444 9.793 921,029 +0.25(+2.66%)
Apr 27, 2015 9.686 9.815 9.534 9.539 675,412 -0.07(-0.70%)
Apr 24, 2015 9.742 9.742 9.511 9.607 703,849 -0.12(-1.22%)
Apr 23, 2015 9.708 9.815 9.590 9.725 626,213 -0.02(-0.23%)
Apr 22, 2015 9.624 9.753 9.523 9.748 468,289 +0.13(+1.35%)
Apr 21, 2015 10.02 10.02 9.576 9.618 711,398 -0.34(-3.39%)
Apr 20, 2015 9.714 9.965 9.573 9.956 818,649 +0.29(+2.97%)
Apr 17, 2015 9.720 9.759 9.528 9.669 886,621 -0.19(-1.89%)
Apr 16, 2015 10.21 10.27 9.843 9.855 1,208,910 -0.38(-3.69%)
Apr 15, 2015 10.14 10.37 10.08 10.23 1,500,735 +0.16(+1.62%)
Apr 14, 2015 10.06 10.15 9.855 10.07 874,427 +0.00(+0.00%)
Apr 13, 2015 10.16 10.24 10.04 10.07 429,999 -0.06(-0.61%)
Apr 10, 2015 10.02 10.16 9.962 10.13 880,775 +0.14(+1.41%)
Apr 09, 2015 9.877 10.06 9.860 9.990 674,968 +0.11(+1.14%)
Apr 08, 2015 9.934 10.02 9.838 9.877 632,979 -0.06(-0.57%)
Apr 07, 2015 9.928 10.06 9.765 9.934 1,080,618 -0.03(-0.28%)
Apr 06, 2015 9.838 10.17 9.787 9.962 968,066 +0.14(+1.38%)
Apr 02, 2015 9.630 9.827 9.827 9.827 1,040,082 +0.23(+2.35%)
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.