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 (%)
May 30, 2003 2.393 2.462 2.277 2.282 95,013 -0.07(-2.92%)
May 29, 2003 2.298 2.499 2.298 2.351 56,402 +0.03(+1.14%)
May 28, 2003 2.235 2.372 2.235 2.325 148,008 +0.11(+5.01%)
May 27, 2003 2.330 2.415 2.198 2.214 88,577 -0.17(-7.10%)
May 23, 2003 2.304 2.430 2.304 2.383 24,983 +0.08(+3.44%)
May 22, 2003 2.467 2.467 2.298 2.304 33,311 -0.16(-6.44%)
May 21, 2003 2.277 2.473 2.277 2.462 24,794 +0.17(+7.37%)
May 20, 2003 2.436 2.510 2.267 2.293 69,083 -0.11(-4.62%)
May 19, 2003 2.383 2.441 2.172 2.404 124,917 +0.16(+7.06%)
May 16, 2003 2.510 2.541 2.245 2.245 75,896 -0.32(-12.37%)
May 15, 2003 2.526 2.589 2.520 2.562 77,032 +0.09(+3.63%)
May 14, 2003 2.446 2.562 2.351 2.473 79,682 +0.03(+1.08%)
May 13, 2003 2.510 2.562 2.430 2.446 59,051 -0.10(-3.94%)
May 12, 2003 2.367 2.547 2.367 2.547 29,525 +0.15(+6.17%)
May 09, 2003 2.510 2.531 2.372 2.399 81,575 -0.11(-4.42%)
May 08, 2003 2.404 2.510 2.404 2.510 41,449 +0.11(+4.40%)
May 07, 2003 2.351 2.457 2.351 2.404 37,853 +0.03(+1.11%)
May 06, 2003 2.457 2.526 2.378 2.378 70,218 -0.05(-1.96%)
May 05, 2003 2.562 2.562 2.362 2.425 182,266 -0.11(-4.37%)
May 02, 2003 2.372 2.547 2.325 2.536 83,467 +0.16(+6.90%)
May 01, 2003 2.351 2.409 2.282 2.372 33,689 -0.01(-0.22%)
Apr 30, 2003 2.140 2.378 2.113 2.378 189,458 +0.24(+11.11%)
Apr 29, 2003 2.330 2.341 2.140 2.140 41,828 -0.17(-7.53%)
Apr 28, 2003 2.161 2.378 2.161 2.314 77,221 +0.17(+8.15%)
Apr 25, 2003 2.140 2.156 2.140 2.140 11,545 +0.00(+0.00%)
Apr 24, 2003 2.219 2.245 2.113 2.140 37,286 -0.13(-5.59%)
Apr 23, 2003 2.187 2.267 2.113 2.267 77,411 +0.08(+3.62%)
Apr 22, 2003 2.098 2.187 2.092 2.187 176,966 +0.06(+2.98%)
Apr 21, 2003 2.113 2.135 2.087 2.124 172,992 +0.00(+0.00%)
Apr 17, 2003 2.092 2.161 2.082 2.124 542,256 +0.03(+1.52%)
Apr 16, 2003 2.087 2.108 2.002 2.092 253,242 +0.01(+0.25%)
Apr 15, 2003 2.119 2.119 2.076 2.087 300,180 -0.07(-3.19%)
Apr 14, 2003 2.140 2.156 2.108 2.156 1,298,954 +0.04(+2.00%)
Apr 11, 2003 2.140 2.140 2.108 2.113 45,046 +0.00(+0.00%)
Apr 10, 2003 2.124 2.161 2.113 2.113 38,421 -0.01(-0.50%)
Apr 09, 2003 2.156 2.166 2.119 2.124 32,554 -0.04(-1.71%)
Apr 08, 2003 2.198 2.198 2.145 2.161 16,277 -0.07(-3.08%)
Apr 07, 2003 2.166 2.245 2.166 2.230 111,290 +0.09(+4.20%)
Apr 04, 2003 2.076 2.166 2.076 2.140 138,166 +0.07(+3.32%)
Apr 03, 2003 2.161 2.166 2.071 2.071 229,015 -0.04(-2.00%)
Apr 02, 2003 2.166 2.166 2.108 2.113 64,162 -0.05(-2.20%)
Apr 01, 2003 1.960 2.161 1.928 2.161 151,226 +0.21(+10.54%)
Mar 31, 2003 1.971 1.976 1.775 1.955 142,141 -0.01(-0.54%)
Mar 28, 2003 1.744 1.976 1.744 1.965 208,385 +0.20(+11.04%)
Mar 27, 2003 1.717 1.786 1.643 1.770 183,401 +0.03(+1.82%)
Mar 26, 2003 1.860 1.865 1.712 1.738 147,629 -0.17(-9.12%)
Mar 25, 2003 1.928 1.955 1.902 1.913 81,196 -0.02(-1.09%)
Mar 24, 2003 1.992 1.997 1.891 1.934 40,503 -0.07(-3.68%)
Mar 21, 2003 2.018 2.061 1.987 2.008 95,580 -0.03(-1.30%)
Mar 20, 2003 1.902 2.061 1.849 2.034 233,747 +0.08(+4.05%)
Mar 19, 2003 2.098 2.098 1.823 1.955 370,778 -0.14(-6.80%)
Mar 18, 2003 2.108 2.113 2.082 2.098 17,980 -0.06(-2.70%)
Mar 17, 2003 1.981 2.166 1.981 2.156 189,079 +0.13(+6.53%)
Mar 14, 2003 2.103 2.177 2.024 2.024 25,551 -0.04(-1.80%)
Mar 13, 2003 2.076 2.103 2.034 2.061 26,686 +0.04(+1.83%)
Mar 12, 2003 1.987 2.092 1.987 2.024 307,562 +0.00(+0.00%)
Mar 11, 2003 2.008 2.029 1.987 2.024 64,540 +0.01(+0.52%)
Mar 10, 2003 2.013 2.108 2.008 2.013 51,291 +0.00(+0.00%)
Mar 07, 2003 1.934 2.034 1.934 2.013 24,983 +0.03(+1.60%)
Mar 06, 2003 2.008 2.018 1.955 1.981 84,414 -0.08(-3.85%)
Mar 05, 2003 2.034 2.061 2.008 2.061 23,090 +0.05(+2.36%)
Mar 04, 2003 2.008 2.018 1.987 2.013 277,468 +0.00(+0.00%)
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.