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 29, 2002 7.450 7.582 7.397 7.545 693,482 +0.00(+0.00%)
Mar 28, 2002 7.450 7.582 7.397 7.545 693,482 +0.07(+0.99%)
Mar 27, 2002 7.450 7.503 7.444 7.471 328,571 +0.05(+0.64%)
Mar 26, 2002 7.355 7.476 7.318 7.423 112,236 +0.02(+0.21%)
Mar 25, 2002 7.476 7.481 7.281 7.407 264,219 -0.12(-1.61%)
Mar 22, 2002 7.529 7.714 7.450 7.529 187,187 -0.08(-1.04%)
Mar 21, 2002 7.212 7.608 7.159 7.608 204,600 +0.34(+4.73%)
Mar 20, 2002 7.191 7.365 7.133 7.265 719,223 +0.18(+2.54%)
Mar 19, 2002 6.842 7.090 6.816 7.085 580,299 +0.21(+3.07%)
Mar 18, 2002 6.969 6.969 6.789 6.874 264,598 -0.10(-1.36%)
Mar 15, 2002 6.763 7.059 6.763 6.969 194,379 +0.00(+0.00%)
Mar 14, 2002 7.001 7.011 6.921 6.969 170,342 -0.03(-0.45%)
Mar 13, 2002 6.895 7.016 6.657 7.001 210,278 +0.11(+1.53%)
Mar 12, 2002 6.795 6.932 6.789 6.895 175,641 +0.11(+1.56%)
Mar 11, 2002 6.842 6.869 6.641 6.789 352,608 -0.07(-1.08%)
Mar 08, 2002 6.763 6.869 6.657 6.863 335,763 -0.04(-0.61%)
Mar 07, 2002 7.001 7.027 6.869 6.906 534,496 +0.09(+1.32%)
Mar 06, 2002 6.710 6.921 6.705 6.816 247,185 +0.16(+2.38%)
Mar 05, 2002 6.604 6.789 6.604 6.657 242,075 -0.07(-1.02%)
Mar 04, 2002 6.789 6.816 6.657 6.726 174,316 +0.02(+0.24%)
Mar 01, 2002 6.287 6.763 6.287 6.710 122,078 +0.48(+7.63%)
Feb 28, 2002 6.102 6.340 6.102 6.235 296,395 +0.01(+0.08%)
Feb 27, 2002 6.435 6.435 6.198 6.229 155,011 -0.21(-3.20%)
Feb 26, 2002 6.287 6.499 6.261 6.435 118,671 +0.04(+0.66%)
Feb 25, 2002 6.340 6.446 6.287 6.393 86,685 +0.01(+0.17%)
Feb 22, 2002 6.393 6.541 6.208 6.382 136,841 -0.03(-0.49%)
Feb 21, 2002 6.604 6.631 6.414 6.414 263,462 -0.19(-2.88%)
Feb 20, 2002 6.393 6.710 6.393 6.604 464,655 +0.24(+3.73%)
Feb 19, 2002 6.604 6.604 6.287 6.367 238,100 -0.23(-3.45%)
Feb 18, 2002 6.604 6.620 6.393 6.594 81,953 +0.00(+0.00%)
Feb 15, 2002 6.604 6.620 6.393 6.594 81,953 -0.01(-0.16%)
Feb 14, 2002 6.752 6.763 6.552 6.604 173,181 -0.10(-1.42%)
Feb 13, 2002 6.615 6.699 6.525 6.699 237,154 +0.08(+1.28%)
Feb 12, 2002 6.657 6.668 6.419 6.615 230,151 -0.04(-0.63%)
Feb 11, 2002 6.499 6.657 6.446 6.657 59,241 +0.13(+2.02%)
Feb 08, 2002 6.340 6.525 6.102 6.525 159,553 +0.18(+2.92%)
Feb 07, 2002 6.446 6.525 6.340 6.340 85,360 -0.08(-1.23%)
Feb 06, 2002 6.599 6.599 6.330 6.419 123,592 -0.18(-2.72%)
Feb 05, 2002 6.662 6.684 6.520 6.599 138,355 -0.06(-0.87%)
Feb 04, 2002 6.763 6.816 6.472 6.657 236,775 -0.23(-3.30%)
Feb 01, 2002 6.974 7.022 6.869 6.884 169,585 -0.25(-3.48%)
Jan 31, 2002 7.265 7.265 6.964 7.133 14,838,706 -0.13(-1.82%)
Jan 30, 2002 7.106 7.286 6.779 7.265 114,886 +0.18(+2.61%)
Jan 29, 2002 7.027 7.133 6.948 7.080 203,275 +0.00(+0.00%)
Jan 28, 2002 7.043 7.122 6.869 7.080 201,382 -0.07(-0.96%)
Jan 25, 2002 7.001 7.186 6.921 7.149 289,581 +0.10(+1.35%)
Jan 24, 2002 7.027 7.133 6.916 7.053 229,015 +0.00(+0.00%)
Jan 23, 2002 6.869 7.106 6.869 7.053 243,400 +0.18(+2.61%)
Jan 22, 2002 6.826 6.948 6.826 6.874 113,561 +0.06(+0.85%)
Jan 21, 2002 6.985 6.985 6.736 6.816 248,889 +0.00(+0.00%)
Jan 18, 2002 6.985 6.985 6.736 6.816 248,889 -0.18(-2.57%)
Jan 17, 2002 6.789 7.001 6.789 6.995 190,594 +0.26(+3.84%)
Jan 16, 2002 7.075 7.075 6.673 6.736 757,076 -0.34(-4.78%)
Jan 15, 2002 6.869 7.186 6.858 7.075 607,175 +0.21(+3.00%)
Jan 14, 2002 6.604 6.948 6.604 6.869 519,922 +0.32(+4.84%)
Jan 11, 2002 6.657 6.805 6.552 6.552 369,642 -0.05(-0.80%)
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.