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 31, 2005 7.481 7.503 7.355 7.402 869,881 -0.06(-0.85%)
May 27, 2005 7.444 7.503 7.388 7.466 348,255 +0.06(+0.86%)
May 26, 2005 7.413 7.471 7.386 7.402 441,943 +0.00(+0.00%)
May 25, 2005 7.587 7.608 7.370 7.402 575,567 -0.18(-2.37%)
May 24, 2005 7.872 7.925 7.582 7.582 553,044 -0.34(-4.33%)
May 23, 2005 7.592 7.925 7.587 7.925 758,780 +0.33(+4.31%)
May 20, 2005 7.672 7.693 7.444 7.598 506,484 -0.06(-0.83%)
May 19, 2005 7.777 7.777 7.608 7.661 485,475 -0.12(-1.56%)
May 18, 2005 7.550 7.788 7.492 7.783 1,139,589 +0.30(+3.95%)
May 17, 2005 7.323 7.524 7.323 7.487 322,325 +0.17(+2.31%)
May 16, 2005 7.381 7.397 7.186 7.318 676,448 -0.04(-0.57%)
May 13, 2005 7.529 7.613 7.212 7.360 430,776 -0.17(-2.25%)
May 12, 2005 7.687 7.814 7.503 7.529 733,607 -0.03(-0.42%)
May 11, 2005 7.550 7.645 7.444 7.561 573,107 +0.05(+0.63%)
May 10, 2005 7.772 7.798 7.397 7.513 1,029,624 -0.26(-3.33%)
May 09, 2005 7.724 7.846 7.714 7.772 799,283 +0.06(+0.75%)
May 06, 2005 7.386 7.904 7.386 7.714 1,453,587 +0.33(+4.43%)
May 05, 2005 7.476 7.761 7.138 7.386 2,041,268 -0.09(-1.20%)
May 04, 2005 6.631 7.529 6.631 7.476 2,334,635 +1.25(+20.02%)
May 03, 2005 6.287 6.483 6.182 6.229 400,115 -0.11(-1.67%)
May 02, 2005 6.419 6.419 6.266 6.335 778,085 -0.08(-1.32%)
Apr 29, 2005 6.293 6.462 6.213 6.419 445,728 +0.15(+2.45%)
Apr 28, 2005 6.409 6.409 6.266 6.266 433,237 -0.14(-2.23%)
Apr 27, 2005 6.393 6.472 6.293 6.409 444,025 +0.02(+0.25%)
Apr 26, 2005 6.345 6.541 6.277 6.393 691,211 +0.05(+0.83%)
Apr 25, 2005 6.319 6.372 6.303 6.340 486,421 +0.06(+0.93%)
Apr 22, 2005 6.377 6.377 6.235 6.282 658,467 -0.09(-1.41%)
Apr 21, 2005 6.377 6.409 6.319 6.372 652,410 +0.05(+0.75%)
Apr 20, 2005 6.367 6.388 6.235 6.324 769,568 -0.01(-0.17%)
Apr 19, 2005 6.282 6.345 6.245 6.335 565,536 +0.05(+0.84%)
Apr 18, 2005 6.187 6.388 6.187 6.282 846,033 +0.10(+1.54%)
Apr 15, 2005 6.161 6.235 6.081 6.187 973,600 +0.03(+0.43%)
Apr 14, 2005 6.113 6.224 6.076 6.161 767,865 +0.05(+0.87%)
Apr 13, 2005 6.187 6.219 6.065 6.108 286,553 -0.07(-1.20%)
Apr 12, 2005 6.081 6.293 6.028 6.182 531,657 +0.10(+1.65%)
Apr 11, 2005 6.166 6.208 6.055 6.081 366,993 -0.07(-1.20%)
Apr 08, 2005 6.245 6.287 6.145 6.155 188,133 -0.08(-1.27%)
Apr 07, 2005 6.335 6.335 6.166 6.235 226,744 -0.10(-1.58%)
Apr 06, 2005 6.277 6.361 6.256 6.335 305,480 +0.09(+1.44%)
Apr 05, 2005 6.161 6.340 6.129 6.245 419,988 +0.14(+2.25%)
Apr 04, 2005 6.266 6.409 6.097 6.108 1,442,799 -0.34(-5.25%)
Apr 01, 2005 6.382 6.594 6.208 6.446 567,429 +0.07(+1.08%)
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%)
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.