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 3.304 3.384 3.283 3.331 703,990 -0.08(-2.33%)
Jun 27, 2002 3.384 3.463 3.199 3.410 465,102 -0.03(-0.77%)
Jun 26, 2002 3.278 3.532 3.035 3.437 1,393,038 +0.05(+1.40%)
Jun 25, 2002 3.357 3.405 3.252 3.389 869,490 +0.17(+5.25%)
Jun 21, 2002 3.352 3.389 3.156 3.220 325,325 -0.13(-3.79%)
Jun 20, 2002 3.447 3.585 3.347 3.347 421,032 -0.12(-3.51%)
Jun 19, 2002 3.733 3.828 3.468 3.468 618,119 -0.29(-7.61%)
Jun 18, 2002 3.796 3.801 3.733 3.754 1,607,715 +0.00(+0.00%)
Jun 17, 2002 3.722 3.860 3.701 3.754 969,357 +0.03(+0.85%)
Jun 14, 2002 3.833 3.844 3.648 3.722 1,071,495 -0.35(-8.57%)
Jun 12, 2002 4.351 4.351 4.071 4.071 498,013 -0.28(-6.44%)
Jun 11, 2002 4.732 4.758 4.304 4.351 1,117,456 -0.68(-13.46%)
Jun 10, 2002 5.144 5.155 4.970 5.028 323,434 -0.11(-2.06%)
Jun 07, 2002 5.118 5.213 4.943 5.134 949,876 +0.01(+0.21%)
Jun 06, 2002 5.181 5.229 5.049 5.123 262,530 -0.10(-1.92%)
Jun 05, 2002 5.266 5.282 5.107 5.224 386,040 -0.46(-8.09%)
May 31, 2002 5.789 5.800 5.647 5.684 236,050 -0.16(-2.80%)
May 28, 2002 5.895 5.900 5.816 5.847 163,041 +0.01(+0.09%)
May 27, 2002 5.869 5.932 5.779 5.842 139,020 +0.00(+0.00%)
May 24, 2002 5.869 5.932 5.779 5.842 139,020 +0.01(+0.18%)
May 23, 2002 6.096 6.096 5.763 5.832 1,963,682 -0.32(-5.16%)
May 22, 2002 6.080 6.381 6.027 6.149 374,692 +0.02(+0.26%)
May 21, 2002 6.397 6.471 6.096 6.133 381,690 -0.36(-5.54%)
May 20, 2002 6.503 6.588 6.455 6.492 261,206 -0.01(-0.16%)
May 17, 2002 6.582 6.588 6.455 6.503 212,407 -0.05(-0.73%)
May 16, 2002 6.556 6.646 6.498 6.551 432,002 -0.03(-0.40%)
May 15, 2002 6.344 6.598 6.297 6.577 214,299 +0.18(+2.81%)
May 14, 2002 6.186 6.397 6.006 6.397 562,322 +0.16(+2.54%)
May 13, 2002 5.974 6.239 5.932 6.239 18,914 +0.24(+3.96%)
May 10, 2002 6.001 6.059 5.895 6.001 326,839 -0.14(-2.24%)
May 09, 2002 6.112 6.270 6.112 6.138 198,032 +0.03(+0.43%)
May 08, 2002 5.805 6.122 5.805 6.112 305,465 +0.25(+4.33%)
May 07, 2002 5.863 5.921 5.816 5.858 189,143 -0.01(-0.09%)
May 06, 2002 6.165 6.207 5.779 5.863 147,720 -0.27(-4.48%)
May 03, 2002 6.133 6.159 6.080 6.138 549,082 -0.05(-0.77%)
May 02, 2002 6.080 6.339 6.048 6.186 798,940 +0.15(+2.45%)
May 01, 2002 6.017 6.038 5.869 6.038 232,835 -0.03(-0.52%)
Apr 30, 2002 6.069 6.144 5.980 6.069 436,352 +0.00(+0.00%)
Apr 29, 2002 6.075 6.133 5.895 6.069 185,738 -0.01(-0.09%)
Apr 26, 2002 6.128 6.202 5.980 6.075 912,615 -0.11(-1.71%)
Apr 25, 2002 6.228 6.265 6.106 6.181 720,824 +0.01(+0.09%)
Apr 24, 2002 6.662 6.662 6.133 6.175 1,204,462 -0.51(-7.67%)
Apr 23, 2002 6.820 6.889 6.662 6.688 291,469 -0.17(-2.54%)
Apr 22, 2002 7.032 7.042 6.767 6.863 613,390 -0.66(-8.72%)
Apr 19, 2002 7.825 7.851 7.508 7.518 207,868 -0.31(-3.92%)
Apr 18, 2002 7.666 7.825 7.666 7.825 137,885 +0.11(+1.44%)
Apr 17, 2002 7.640 7.724 7.629 7.714 65,254 +0.06(+0.83%)
Apr 16, 2002 7.338 7.650 7.338 7.650 588,802 +0.26(+3.51%)
Apr 15, 2002 7.217 7.391 7.217 7.391 120,294 +0.12(+1.67%)
Apr 12, 2002 7.005 7.270 7.005 7.270 183,847 +0.32(+4.56%)
Apr 11, 2002 7.344 7.375 6.952 6.952 175,713 -0.44(-6.00%)
Apr 10, 2002 7.391 7.402 7.285 7.397 146,964 -0.03(-0.36%)
Apr 09, 2002 7.349 7.486 7.333 7.423 435,407 +0.02(+0.29%)
Apr 08, 2002 7.349 7.402 7.296 7.402 8,832,979 +0.05(+0.72%)
Apr 05, 2002 7.518 7.518 7.349 7.349 56,553 -0.17(-2.25%)
Apr 04, 2002 7.270 7.560 7.217 7.518 69,982 +0.21(+2.89%)
Apr 03, 2002 7.534 7.566 7.285 7.307 367,694 -0.23(-3.02%)
Apr 02, 2002 7.613 7.661 7.402 7.534 278,040 -0.06(-0.77%)
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.