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, 2016 8.295 8.372 8.051 8.111 1,522,653 -0.11(-1.37%)
May 27, 2016 8.182 8.224 8.224 8.224 810,084 +0.05(+0.65%)
May 26, 2016 8.319 8.408 8.129 8.170 1,144,504 -0.14(-1.64%)
May 25, 2016 8.348 8.431 8.230 8.307 1,126,313 +0.04(+0.50%)
May 24, 2016 8.325 8.437 8.099 8.265 1,068,858 +0.00(+0.00%)
May 23, 2016 8.040 8.455 8.040 8.265 1,680,323 +0.18(+2.28%)
May 20, 2016 8.212 8.319 8.016 8.081 1,240,609 -0.05(-0.66%)
May 19, 2016 8.188 8.360 8.010 8.135 883,463 -0.14(-1.72%)
May 18, 2016 8.247 8.467 8.159 8.277 1,210,705 -0.07(-0.85%)
May 17, 2016 8.722 8.823 8.286 8.348 2,166,237 -0.17(-1.95%)
May 16, 2016 8.627 8.776 8.396 8.515 3,428,476 -0.04(-0.49%)
May 13, 2016 8.966 9.168 8.476 8.556 2,053,071 -0.44(-4.88%)
May 12, 2016 9.221 9.304 8.877 8.996 926,780 -0.18(-2.01%)
May 11, 2016 9.530 9.619 9.156 9.180 1,251,490 -0.35(-3.68%)
May 10, 2016 9.156 9.548 9.108 9.530 774,373 +0.42(+4.56%)
May 09, 2016 9.417 9.417 8.936 9.114 1,511,409 -0.39(-4.06%)
May 06, 2016 9.251 9.512 9.203 9.500 1,284,050 +0.20(+2.17%)
May 05, 2016 9.251 9.530 9.203 9.298 764,172 +0.11(+1.16%)
May 04, 2016 9.358 9.530 8.901 9.191 1,451,113 -0.39(-4.03%)
May 03, 2016 9.370 9.690 9.269 9.577 1,603,823 +0.09(+1.00%)
May 02, 2016 9.370 9.494 8.794 9.482 1,631,068 +0.20(+2.11%)
Apr 29, 2016 9.381 9.741 8.918 9.286 2,250,078 -0.09(-1.01%)
Apr 28, 2016 8.847 9.637 8.610 9.381 3,721,774 +1.24(+15.24%)
Apr 27, 2016 8.063 8.218 7.974 8.141 817,949 +0.16(+2.01%)
Apr 26, 2016 7.725 8.025 7.565 7.980 962,324 +0.31(+4.11%)
Apr 25, 2016 8.194 8.218 7.581 7.666 1,337,066 -0.68(-8.18%)
Apr 22, 2016 8.016 8.396 8.016 8.348 840,629 +0.31(+3.84%)
Apr 21, 2016 8.081 8.253 7.980 8.040 716,073 -0.07(-0.88%)
Apr 20, 2016 8.075 8.167 7.956 8.111 781,143 +0.07(+0.81%)
Apr 19, 2016 8.141 8.218 7.939 8.046 600,277 +0.02(+0.22%)
Apr 18, 2016 7.832 8.057 7.796 8.028 831,857 +0.07(+0.82%)
Apr 15, 2016 7.749 8.063 7.731 7.962 942,574 +0.14(+1.75%)
Apr 14, 2016 7.903 7.945 7.689 7.826 776,454 -0.08(-0.98%)
Apr 13, 2016 7.505 8.022 7.435 7.903 1,084,955 +0.49(+6.65%)
Apr 12, 2016 7.240 7.464 7.119 7.410 913,739 +0.23(+3.23%)
Apr 11, 2016 7.327 7.535 7.048 7.179 1,052,615 -0.08(-1.06%)
Apr 08, 2016 6.781 7.404 6.781 7.256 1,206,924 +0.61(+9.11%)
Apr 07, 2016 6.721 6.810 6.585 6.650 1,305,237 -0.15(-2.18%)
Apr 06, 2016 6.900 6.905 6.680 6.799 639,412 -0.07(-0.95%)
Apr 05, 2016 6.733 6.965 6.620 6.864 703,247 +0.00(+0.00%)
Apr 04, 2016 7.149 7.179 6.816 6.864 1,028,160 -0.28(-3.91%)
Apr 01, 2016 7.060 7.208 6.858 7.143 1,358,482 -0.11(-1.47%)
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%)
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.