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 (%)
Jun 28, 2002 3.302 3.381 3.281 3.329 704,460 -0.08(-2.33%)
Jun 27, 2002 3.381 3.461 3.197 3.408 465,412 -0.03(-0.77%)
Jun 26, 2002 3.276 3.529 3.033 3.434 1,393,967 +0.05(+1.40%)
Jun 25, 2002 3.355 3.403 3.249 3.387 870,070 +0.17(+5.25%)
Jun 21, 2002 3.350 3.387 3.154 3.218 325,543 -0.13(-3.79%)
Jun 20, 2002 3.445 3.582 3.344 3.344 421,313 -0.12(-3.51%)
Jun 19, 2002 3.730 3.825 3.466 3.466 618,531 -0.29(-7.61%)
Jun 18, 2002 3.794 3.799 3.730 3.751 1,608,788 +0.00(+0.00%)
Jun 17, 2002 3.720 3.857 3.698 3.751 970,004 +0.03(+0.85%)
Jun 14, 2002 3.831 3.841 3.646 3.720 1,072,210 -0.35(-8.57%)
Jun 12, 2002 4.348 4.348 4.068 4.068 498,345 -0.28(-6.44%)
Jun 11, 2002 4.729 4.755 4.301 4.348 1,118,202 -0.68(-13.46%)
Jun 10, 2002 5.141 5.151 4.966 5.025 323,650 -0.11(-2.06%)
Jun 07, 2002 5.114 5.210 4.940 5.130 950,509 +0.01(+0.21%)
Jun 06, 2002 5.178 5.225 5.046 5.120 262,705 -0.10(-1.92%)
Jun 05, 2002 5.262 5.278 5.104 5.220 386,298 -0.46(-8.09%)
May 31, 2002 5.785 5.796 5.643 5.680 236,207 -0.16(-2.80%)
May 28, 2002 5.891 5.896 5.812 5.844 163,150 +0.01(+0.09%)
May 27, 2002 5.865 5.928 5.775 5.838 139,112 +0.00(+0.00%)
May 24, 2002 5.865 5.928 5.775 5.838 139,112 +0.01(+0.18%)
May 23, 2002 6.092 6.092 5.759 5.828 1,964,992 -0.32(-5.16%)
May 22, 2002 6.076 6.377 6.023 6.145 374,942 +0.02(+0.26%)
May 21, 2002 6.393 6.467 6.092 6.129 381,945 -0.36(-5.54%)
May 20, 2002 6.499 6.583 6.451 6.488 261,380 -0.01(-0.16%)
May 17, 2002 6.578 6.583 6.451 6.499 212,549 -0.05(-0.73%)
May 16, 2002 6.552 6.641 6.493 6.546 432,290 -0.03(-0.40%)
May 15, 2002 6.340 6.594 6.293 6.573 214,442 +0.18(+2.81%)
May 14, 2002 6.182 6.393 6.002 6.393 562,697 +0.16(+2.54%)
May 13, 2002 5.970 6.235 5.928 6.235 18,926 +0.24(+3.96%)
May 10, 2002 5.997 6.055 5.891 5.997 327,057 -0.14(-2.24%)
May 09, 2002 6.108 6.266 6.108 6.134 198,164 +0.03(+0.43%)
May 08, 2002 5.801 6.118 5.801 6.108 305,669 +0.25(+4.33%)
May 07, 2002 5.859 5.918 5.812 5.854 189,269 -0.01(-0.09%)
May 06, 2002 6.161 6.203 5.775 5.859 147,819 -0.27(-4.48%)
May 03, 2002 6.129 6.155 6.076 6.134 549,448 -0.05(-0.77%)
May 02, 2002 6.076 6.335 6.044 6.182 799,473 +0.15(+2.45%)
May 01, 2002 6.013 6.034 5.865 6.034 232,990 -0.03(-0.52%)
Apr 30, 2002 6.065 6.139 5.976 6.065 436,644 +0.00(+0.00%)
Apr 29, 2002 6.071 6.129 5.891 6.065 185,862 -0.01(-0.09%)
Apr 26, 2002 6.124 6.198 5.976 6.071 913,223 -0.11(-1.71%)
Apr 25, 2002 6.224 6.261 6.102 6.176 721,304 +0.01(+0.09%)
Apr 24, 2002 6.657 6.657 6.129 6.171 1,205,266 -0.51(-7.67%)
Apr 23, 2002 6.816 6.884 6.657 6.684 291,663 -0.17(-2.54%)
Apr 22, 2002 7.027 7.038 6.763 6.858 613,800 -0.66(-8.72%)
Apr 19, 2002 7.820 7.846 7.503 7.513 208,006 -0.31(-3.92%)
Apr 18, 2002 7.661 7.820 7.661 7.820 137,977 +0.11(+1.44%)
Apr 17, 2002 7.635 7.719 7.624 7.709 65,297 +0.06(+0.83%)
Apr 16, 2002 7.333 7.645 7.333 7.645 589,195 +0.26(+3.51%)
Apr 15, 2002 7.212 7.386 7.212 7.386 120,375 +0.12(+1.67%)
Apr 12, 2002 7.001 7.265 7.001 7.265 183,969 +0.32(+4.56%)
Apr 11, 2002 7.339 7.370 6.948 6.948 175,831 -0.44(-6.00%)
Apr 10, 2002 7.386 7.397 7.281 7.392 147,062 -0.03(-0.36%)
Apr 09, 2002 7.344 7.481 7.328 7.418 435,697 +0.02(+0.29%)
Apr 08, 2002 7.344 7.397 7.291 7.397 8,838,872 +0.05(+0.72%)
Apr 05, 2002 7.513 7.513 7.344 7.344 56,591 -0.17(-2.25%)
Apr 04, 2002 7.265 7.555 7.212 7.513 70,029 +0.21(+2.89%)
Apr 03, 2002 7.529 7.561 7.281 7.302 367,939 -0.23(-3.02%)
Apr 02, 2002 7.608 7.656 7.397 7.529 278,225 -0.06(-0.77%)
Apr 01, 2002 7.598 7.613 7.397 7.587 304,534 +0.04(+0.56%)
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%)
Jan 10, 2002 6.552 6.710 6.552 6.604 850,954 -0.32(-4.58%)
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.