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 (%)
Jul 31, 2017 11.99 12.21 11.89 12.11 1,861,356 +0.13(+1.05%)
Jul 28, 2017 11.70 12.02 11.64 11.99 804,757 +0.19(+1.60%)
Jul 27, 2017 11.73 11.88 11.64 11.80 531,778 +0.09(+0.80%)
Jul 26, 2017 11.73 11.77 11.61 11.70 495,984 -0.06(-0.53%)
Jul 25, 2017 11.83 11.89 11.70 11.77 620,261 +0.03(+0.27%)
Jul 24, 2017 11.55 11.77 11.42 11.73 567,341 +0.19(+1.63%)
Jul 21, 2017 11.61 11.70 11.36 11.55 756,215 -0.03(-0.27%)
Jul 20, 2017 11.64 11.64 11.34 11.58 1,326,516 -0.09(-0.81%)
Jul 19, 2017 11.26 11.70 11.22 11.67 775,394 +0.44(+3.91%)
Jul 18, 2017 11.36 11.42 11.16 11.23 1,317,060 -0.19(-1.65%)
Jul 17, 2017 10.39 11.66 10.92 11.42 4,440,589 +1.04(+9.97%)
Jul 14, 2017 10.29 10.45 10.29 10.39 307,037 +0.09(+0.91%)
Jul 13, 2017 10.51 10.60 10.23 10.29 548,270 -0.22(-2.09%)
Jul 12, 2017 10.29 10.64 10.26 10.51 676,057 +0.31(+3.08%)
Jul 11, 2017 10.26 10.42 10.10 10.20 410,831 -0.03(-0.31%)
Jul 10, 2017 10.10 10.32 10.07 10.23 463,333 -0.03(-0.31%)
Jul 07, 2017 10.04 10.26 9.946 10.26 360,386 +0.25(+2.51%)
Jul 06, 2017 9.946 10.23 9.946 10.01 388,396 -0.09(-0.93%)
Jul 05, 2017 10.67 10.67 10.04 10.10 411,912 -0.63(-5.85%)
Jul 03, 2017 10.54 11.06 10.54 10.73 734,091 +0.47(+4.59%)
Jun 30, 2017 10.07 10.45 10.04 10.26 897,669 +0.25(+2.51%)
Jun 29, 2017 10.17 10.29 9.820 10.01 443,272 -0.09(-0.93%)
Jun 28, 2017 9.946 10.20 9.946 10.10 576,206 +0.28(+2.88%)
Jun 27, 2017 9.789 9.915 9.632 9.820 731,498 +0.03(+0.32%)
Jun 26, 2017 9.695 9.820 9.475 9.789 612,921 +0.09(+0.97%)
Jun 23, 2017 9.726 9.820 9.664 9.695 1,039,578 -0.03(-0.32%)
Jun 22, 2017 9.726 9.852 9.538 9.726 792,478 +0.03(+0.32%)
Jun 21, 2017 9.915 9.977 9.381 9.695 1,345,168 -0.19(-1.90%)
Jun 20, 2017 10.26 10.32 9.852 9.883 698,917 -0.41(-3.96%)
Jun 19, 2017 10.32 10.35 10.17 10.29 784,613 +0.00(+0.00%)
Jun 16, 2017 10.51 10.60 10.20 10.29 1,145,844 -0.38(-3.53%)
Jun 15, 2017 10.73 11.01 10.62 10.67 862,420 -0.31(-2.86%)
Jun 14, 2017 10.98 11.08 10.86 10.98 910,926 +0.00(+0.00%)
Jun 13, 2017 11.08 11.26 10.89 10.98 595,628 -0.06(-0.57%)
Jun 12, 2017 10.98 11.30 10.98 11.04 608,042 +0.03(+0.28%)
Jun 09, 2017 10.92 11.23 10.89 11.01 606,474 +0.19(+1.74%)
Jun 08, 2017 10.45 10.92 10.30 10.82 624,700 +0.35(+3.29%)
Jun 07, 2017 10.67 10.67 10.35 10.48 751,296 -0.17(-1.59%)
Jun 06, 2017 10.37 10.77 10.35 10.65 688,323 +0.16(+1.48%)
Jun 05, 2017 10.77 10.84 10.43 10.49 515,363 -0.31(-2.87%)
Jun 02, 2017 10.62 10.91 10.56 10.80 1,326,905 +0.22(+2.05%)
Jun 01, 2017 10.34 10.62 10.25 10.59 594,463 +0.31(+3.02%)
May 31, 2017 10.12 10.28 9.780 10.28 664,757 +0.16(+1.53%)
May 30, 2017 10.37 10.40 10.12 10.12 614,883 -0.37(-3.55%)
May 26, 2017 10.46 10.59 10.20 10.49 1,059,945 +0.03(+0.30%)
May 25, 2017 10.12 10.56 9.935 10.46 1,202,492 +0.37(+3.69%)
May 24, 2017 9.748 10.15 9.748 10.09 1,633,583 +0.28(+2.85%)
May 23, 2017 9.655 9.842 9.469 9.811 532,006 +0.22(+2.27%)
May 22, 2017 9.686 9.717 9.438 9.593 584,599 -0.03(-0.32%)
May 19, 2017 9.686 9.904 9.531 9.624 774,249 +0.00(+0.00%)
May 18, 2017 9.593 9.780 9.407 9.624 1,323,331 -0.06(-0.64%)
May 17, 2017 10.09 10.12 9.593 9.686 1,295,740 -0.40(-4.00%)
May 16, 2017 10.25 10.37 10.03 10.09 1,130,428 -0.16(-1.51%)
May 15, 2017 10.21 10.48 10.15 10.25 753,488 +0.19(+1.85%)
May 12, 2017 10.31 10.37 9.997 10.06 807,791 -0.37(-3.57%)
May 11, 2017 10.65 10.65 10.31 10.43 1,628,117 -0.25(-2.32%)
May 10, 2017 10.52 10.74 10.43 10.68 789,410 +0.16(+1.47%)
May 09, 2017 10.62 10.71 10.34 10.52 744,029 -0.03(-0.29%)
May 08, 2017 10.77 10.84 10.31 10.56 874,668 -0.22(-2.02%)
May 05, 2017 11.52 11.64 10.62 10.77 1,037,055 -0.75(-6.47%)
May 04, 2017 12.08 12.29 11.10 11.52 1,206,882 +0.56(+5.10%)
May 03, 2017 10.96 11.21 10.93 10.96 519,655 -0.22(-1.94%)
May 02, 2017 11.11 11.33 11.02 11.18 386,335 -0.06(-0.55%)
May 01, 2017 11.21 11.33 11.07 11.24 392,656 +0.06(+0.56%)
Apr 28, 2017 11.64 11.77 11.15 11.18 558,838 -0.43(-3.74%)
Apr 27, 2017 11.83 11.86 11.50 11.61 573,074 -0.22(-1.84%)
Apr 26, 2017 11.49 11.91 11.21 11.83 863,206 +0.31(+2.70%)
Apr 25, 2017 11.27 11.83 11.27 11.52 884,247 +0.47(+4.21%)
Apr 24, 2017 10.93 11.16 10.67 11.05 765,040 +0.50(+4.71%)
Apr 21, 2017 10.74 10.77 10.49 10.56 345,001 -0.19(-1.73%)
Apr 20, 2017 10.62 10.87 10.49 10.74 1,249,180 +0.25(+2.37%)
Apr 19, 2017 10.49 10.73 10.40 10.49 481,581 +0.09(+0.90%)
Apr 18, 2017 10.12 10.43 10.12 10.40 503,648 +0.12(+1.21%)
Apr 17, 2017 10.15 10.34 10.12 10.28 496,998 +0.19(+1.85%)
Apr 13, 2017 10.65 10.65 10.01 10.09 941,518 -0.56(-5.25%)
Apr 12, 2017 11.30 11.33 10.62 10.65 931,879 -0.75(-6.54%)
Apr 11, 2017 10.99 11.41 10.90 11.39 490,819 +0.34(+3.09%)
Apr 10, 2017 10.99 11.24 10.93 11.05 297,026 +0.09(+0.85%)
Apr 07, 2017 10.90 11.05 10.77 10.96 751,853 -0.03(-0.28%)
Apr 06, 2017 10.65 11.02 10.65 10.99 570,260 +0.37(+3.51%)
Apr 05, 2017 11.11 11.27 10.57 10.62 787,684 -0.34(-3.12%)
Apr 04, 2017 10.96 11.06 10.71 10.96 640,564 -0.06(-0.56%)
Apr 03, 2017 11.18 11.27 10.77 11.02 813,109 -0.12(-1.11%)
Mar 31, 2017 11.08 11.27 11.02 11.15 845,316 +0.03(+0.28%)
Mar 30, 2017 10.93 11.15 10.93 11.11 566,709 +0.22(+1.99%)
Mar 29, 2017 10.71 11.01 10.62 10.90 1,034,991 +0.19(+1.74%)
Mar 28, 2017 10.31 10.93 10.31 10.71 725,805 +0.34(+3.29%)
Mar 27, 2017 10.09 10.43 9.997 10.37 509,971 +0.00(+0.00%)
Mar 24, 2017 10.46 10.65 10.21 10.37 1,165,263 -0.06(-0.60%)
Mar 23, 2017 10.46 10.62 10.35 10.43 484,683 -0.03(-0.30%)
Mar 22, 2017 10.37 10.55 10.23 10.46 713,898 +0.00(+0.00%)
Mar 21, 2017 10.96 11.24 10.40 10.46 675,710 -0.53(-4.80%)
Mar 20, 2017 10.90 11.11 10.74 10.99 513,609 +0.03(+0.28%)
Mar 17, 2017 10.74 10.99 10.56 10.96 1,177,147 +0.28(+2.62%)
Mar 16, 2017 10.71 10.96 10.65 10.68 456,128 +0.09(+0.88%)
Mar 15, 2017 10.28 10.74 10.25 10.59 1,093,011 +0.40(+3.96%)
Mar 14, 2017 10.15 10.29 9.996 10.18 591,996 -0.12(-1.20%)
Mar 13, 2017 10.40 10.62 10.15 10.31 764,359 -0.09(-0.90%)
Mar 10, 2017 10.18 10.49 10.12 10.40 912,115 +0.31(+3.08%)
Mar 09, 2017 10.03 10.28 9.873 10.09 854,860 +0.00(+0.00%)
Mar 08, 2017 10.18 10.34 10.06 10.09 639,282 -0.07(-0.73%)
Mar 07, 2017 10.16 10.23 9.888 10.16 873,117 -0.03(-0.30%)
Mar 06, 2017 10.38 10.47 10.07 10.20 728,784 -0.40(-3.77%)
Mar 03, 2017 10.56 10.66 10.32 10.59 1,081,148 +0.15(+1.47%)
Mar 02, 2017 10.75 10.81 10.38 10.44 627,263 -0.31(-2.86%)
Mar 01, 2017 10.53 10.92 10.53 10.75 840,784 +0.49(+4.79%)
Feb 28, 2017 10.50 10.53 10.13 10.26 1,373,081 -0.25(-2.34%)
Feb 27, 2017 10.07 10.56 10.01 10.50 1,338,706 +0.46(+4.59%)
Feb 24, 2017 9.735 10.12 9.735 10.04 1,068,302 +0.06(+0.61%)
Feb 23, 2017 10.13 10.13 9.722 9.980 1,158,246 -0.06(-0.61%)
Feb 22, 2017 10.01 10.20 9.919 10.04 1,257,408 -0.06(-0.61%)
Feb 21, 2017 10.10 10.13 9.888 10.10 476,713 +0.09(+0.92%)
Feb 17, 2017 10.01 10.01 10.01 0 +0.00(+0.00%)
Feb 16, 2017 10.10 10.23 9.950 10.01 1,144,050 -0.15(-1.51%)
Feb 15, 2017 10.01 10.20 9.919 10.16 909,479 +0.12(+1.22%)
Feb 14, 2017 10.13 10.23 9.888 10.04 1,042,895 -0.18(-1.80%)
Feb 13, 2017 10.41 10.66 10.20 10.23 1,176,961 -0.09(-0.89%)
Feb 10, 2017 10.93 10.93 10.26 10.32 1,393,292 -0.55(-5.09%)
Feb 09, 2017 10.38 11.33 10.29 10.87 1,539,533 +0.06(+0.57%)
Feb 08, 2017 11.95 11.95 10.81 10.81 1,952,802 -1.11(-9.28%)
Feb 07, 2017 12.44 12.65 11.91 11.91 1,630,011 -0.46(-3.72%)
Feb 06, 2017 12.44 12.56 12.22 12.38 1,059,516 -0.12(-0.98%)
Feb 03, 2017 12.04 12.65 11.90 12.50 1,303,283 +0.71(+5.99%)
Feb 02, 2017 12.04 12.04 11.64 11.79 2,044,911 -0.34(-2.78%)
Feb 01, 2017 12.53 12.59 11.88 12.13 1,235,994 -0.34(-2.71%)
Jan 31, 2017 12.01 12.48 12.01 12.47 759,432 +0.46(+3.84%)
Jan 30, 2017 12.10 12.38 11.73 12.01 807,778 -0.18(-1.51%)
Jan 27, 2017 12.56 12.56 12.01 12.19 496,748 -0.37(-2.93%)
Jan 26, 2017 12.59 12.66 12.41 12.56 811,069 -0.03(-0.24%)
Jan 25, 2017 11.98 12.65 11.96 12.59 1,122,766 +0.74(+6.22%)
Jan 24, 2017 11.61 12.04 11.58 11.85 511,286 +0.40(+3.49%)
Jan 23, 2017 11.61 11.73 11.24 11.45 401,709 -0.15(-1.32%)
Jan 20, 2017 11.67 11.67 11.47 11.61 506,630 +0.06(+0.53%)
Jan 19, 2017 11.91 11.95 11.55 11.55 377,284 -0.28(-2.34%)
Jan 18, 2017 11.42 11.85 11.30 11.82 574,256 +0.43(+3.77%)
Jan 17, 2017 11.85 11.91 11.33 11.39 520,637 -0.55(-4.63%)
Jan 13, 2017 11.95 11.95 11.95 0 +0.12(+1.04%)
Jan 12, 2017 11.88 11.88 11.58 11.82 1,304,654 -0.09(-0.77%)
Jan 11, 2017 11.82 11.91 11.52 11.91 463,418 +0.15(+1.31%)
Jan 10, 2017 11.45 11.85 11.30 11.76 487,452 +0.40(+3.51%)
Jan 09, 2017 11.82 11.82 11.33 11.36 525,958 -0.55(-4.64%)
Jan 06, 2017 11.95 12.13 11.82 11.91 355,956 +0.00(+0.00%)
Jan 05, 2017 12.25 12.25 11.82 11.91 390,165 -0.34(-2.76%)
Jan 04, 2017 12.13 12.34 12.01 12.25 553,591 +0.22(+1.79%)
Jan 03, 2017 11.91 12.28 11.82 12.04 404,758 +0.34(+2.89%)
Dec 30, 2016 11.70 11.70 11.70 0 -0.25(-2.06%)
Dec 29, 2016 11.91 12.07 11.76 11.95 702,861 +0.03(+0.26%)
Dec 28, 2016 12.28 12.34 11.85 11.91 424,388 -0.28(-2.27%)
Dec 27, 2016 12.07 12.53 12.07 12.19 436,108 +0.28(+2.32%)
Dec 23, 2016 11.91 11.91 11.91 0 +0.03(+0.26%)
Dec 22, 2016 12.19 12.34 11.88 11.88 330,572 -0.31(-2.52%)
Dec 21, 2016 12.31 12.31 11.95 12.19 466,847 -0.03(-0.25%)
Dec 20, 2016 12.25 12.41 12.16 12.22 839,177 +0.09(+0.76%)
Dec 19, 2016 12.19 12.41 12.04 12.13 463,597 +0.09(+0.77%)
Dec 16, 2016 12.34 12.74 12.04 12.04 2,749,882 -0.25(-2.00%)
Dec 15, 2016 11.95 12.41 11.95 12.28 1,418,873 +0.31(+2.56%)
Dec 14, 2016 12.13 12.28 11.88 11.98 845,595 -0.25(-2.01%)
Dec 13, 2016 12.47 12.58 12.10 12.22 684,548 -0.18(-1.49%)
Dec 12, 2016 12.28 12.77 12.16 12.41 1,610,329 +0.15(+1.25%)
Dec 09, 2016 12.19 12.41 12.07 12.25 508,585 +0.12(+1.01%)
Dec 08, 2016 12.22 12.25 11.88 12.13 950,852 +0.06(+0.51%)
Dec 07, 2016 12.04 12.19 11.87 12.07 513,230 +0.05(+0.41%)
Dec 06, 2016 11.75 12.05 11.53 12.02 603,640 +0.27(+2.33%)
Dec 05, 2016 11.90 12.02 11.59 11.75 620,555 +0.09(+0.78%)
Dec 02, 2016 11.71 11.75 11.44 11.65 711,442 -0.03(-0.26%)
Dec 01, 2016 11.38 11.71 11.26 11.68 1,049,812 +0.27(+2.40%)
Nov 30, 2016 11.59 11.71 11.38 11.41 499,590 +0.06(+0.54%)
Nov 29, 2016 11.38 11.47 11.23 11.35 659,655 -0.15(-1.32%)
Nov 28, 2016 11.41 11.62 11.30 11.50 693,424 +0.03(+0.27%)
Nov 25, 2016 11.53 11.62 11.23 11.47 358,193 -0.12(-1.05%)
Nov 23, 2016 11.59 11.59 11.59 0 -0.12(-1.04%)
Nov 22, 2016 11.20 11.78 11.11 11.71 2,493,063 +0.55(+4.90%)
Nov 21, 2016 11.08 11.26 10.98 11.17 1,277,191 +0.21(+1.94%)
Nov 18, 2016 10.74 11.08 10.74 10.95 993,373 +0.21(+1.98%)
Nov 17, 2016 10.68 11.08 10.57 10.74 2,159,922 +0.06(+0.57%)
Nov 16, 2016 10.59 10.71 10.25 10.68 1,122,561 -0.03(-0.28%)
Nov 15, 2016 10.07 10.77 9.646 10.71 1,130,900 +0.24(+2.33%)
Nov 14, 2016 10.25 10.68 9.950 10.47 1,374,953 +0.37(+3.61%)
Nov 11, 2016 9.737 10.13 9.433 10.10 1,486,445 +0.24(+2.47%)
Nov 10, 2016 9.220 9.950 9.129 9.859 1,633,615 +0.85(+9.46%)
Nov 09, 2016 8.307 9.144 8.307 9.007 1,357,431 +0.70(+8.42%)
Nov 08, 2016 8.216 8.429 8.064 8.307 561,177 +0.09(+1.11%)
Nov 07, 2016 8.064 8.277 7.972 8.216 738,798 +0.37(+4.65%)
Nov 04, 2016 7.607 8.094 7.546 7.851 685,128 +0.18(+2.38%)
Nov 03, 2016 7.698 7.851 7.120 7.668 1,312,971 -0.24(-3.08%)
Nov 02, 2016 8.064 8.246 7.881 7.911 678,754 -0.21(-2.62%)
Nov 01, 2016 8.550 8.611 8.094 8.124 573,343 -0.40(-4.64%)
Oct 31, 2016 8.459 8.581 8.398 8.520 598,096 +0.06(+0.72%)
Oct 28, 2016 8.398 8.626 8.277 8.459 374,375 +0.06(+0.72%)
Oct 27, 2016 8.703 8.703 8.368 8.398 269,549 -0.27(-3.16%)
Oct 26, 2016 8.733 8.916 8.581 8.672 291,698 -0.12(-1.38%)
Oct 25, 2016 9.037 9.098 8.763 8.794 425,536 -0.24(-2.69%)
Oct 24, 2016 8.916 9.068 8.794 9.037 342,836 +0.27(+3.12%)
Oct 21, 2016 8.642 8.885 8.611 8.763 264,979 -0.03(-0.35%)
Oct 20, 2016 8.703 8.824 8.611 8.794 259,690 +0.06(+0.70%)
Oct 19, 2016 8.703 8.976 8.672 8.733 476,168 +0.06(+0.70%)
Oct 18, 2016 8.733 8.855 8.550 8.672 1,101,357 +0.09(+1.06%)
Oct 17, 2016 8.368 8.642 8.368 8.581 320,802 +0.18(+2.17%)
Oct 14, 2016 8.855 8.937 8.368 8.398 574,940 -0.33(-3.83%)
Oct 13, 2016 8.733 8.916 8.611 8.733 434,496 -0.12(-1.37%)
Oct 12, 2016 8.824 8.976 8.733 8.855 355,296 -0.03(-0.34%)
Oct 11, 2016 9.037 9.159 8.824 8.885 1,392,921 -0.18(-2.01%)
Oct 10, 2016 9.037 9.159 8.873 9.068 184,529 +0.17(+1.92%)
Oct 07, 2016 9.275 9.409 8.885 8.897 445,374 -0.31(-3.37%)
Oct 06, 2016 9.208 9.226 9.037 9.208 218,840 +0.01(+0.07%)
Oct 05, 2016 8.976 9.244 8.976 9.202 313,685 +0.24(+2.72%)
Oct 04, 2016 9.080 9.217 8.873 8.958 410,014 -0.09(-1.01%)
Oct 03, 2016 9.074 9.141 8.952 9.049 390,074 -0.07(-0.73%)
Sep 30, 2016 8.970 9.189 8.843 9.116 473,795 +0.23(+2.53%)
Sep 29, 2016 8.940 9.080 8.852 8.891 396,997 -0.04(-0.41%)
Sep 28, 2016 8.709 8.934 8.666 8.928 401,282 +0.28(+3.24%)
Sep 27, 2016 8.471 8.654 8.404 8.648 437,114 +0.09(+1.00%)
Sep 26, 2016 8.599 8.678 8.483 8.563 419,090 -0.15(-1.75%)
Sep 23, 2016 8.800 8.903 8.654 8.715 526,874 -0.14(-1.58%)
Sep 22, 2016 8.599 8.885 8.569 8.855 818,023 +0.41(+4.90%)
Sep 21, 2016 8.331 8.608 8.167 8.441 736,369 +0.24(+2.89%)
Sep 20, 2016 8.672 8.672 8.204 8.204 1,089,671 -0.41(-4.80%)
Sep 19, 2016 8.703 8.909 8.550 8.617 400,969 +0.04(+0.50%)
Sep 16, 2016 8.611 8.715 8.496 8.575 787,616 -0.11(-1.26%)
Sep 15, 2016 8.623 8.800 8.520 8.684 949,401 +0.07(+0.85%)
Sep 14, 2016 8.678 8.733 8.435 8.611 574,147 -0.07(-0.84%)
Sep 13, 2016 8.763 8.976 8.569 8.684 1,050,223 -0.26(-2.93%)
Sep 12, 2016 8.824 8.958 8.776 8.946 625,429 +0.01(+0.07%)
Sep 09, 2016 9.396 9.409 8.830 8.940 658,697 -0.60(-6.31%)
Sep 08, 2016 9.421 9.603 9.384 9.542 481,663 -0.08(-0.82%)
Sep 07, 2016 9.542 9.719 9.469 9.621 642,596 +0.04(+0.38%)
Sep 06, 2016 9.856 9.856 9.504 9.585 667,146 -0.26(-2.63%)
Sep 02, 2016 9.802 9.844 9.844 9.844 575,043 +0.15(+1.55%)
Sep 01, 2016 9.711 9.772 9.338 9.693 544,374 -0.01(-0.12%)
Aug 31, 2016 9.597 9.729 9.432 9.705 588,586 +0.04(+0.37%)
Aug 30, 2016 9.609 9.735 9.579 9.669 375,544 +0.05(+0.50%)
Aug 29, 2016 9.495 9.690 9.477 9.621 512,002 +0.11(+1.14%)
Aug 26, 2016 9.555 9.669 9.465 9.513 590,177 -0.02(-0.19%)
Aug 25, 2016 9.441 9.579 9.423 9.531 327,658 +0.04(+0.44%)
Aug 24, 2016 9.627 9.735 9.423 9.489 628,766 -0.17(-1.81%)
Aug 23, 2016 9.302 9.723 9.302 9.663 708,107 +0.46(+5.04%)
Aug 22, 2016 9.074 9.248 9.031 9.200 573,480 +0.05(+0.59%)
Aug 19, 2016 9.236 9.284 9.086 9.146 416,407 -0.15(-1.62%)
Aug 18, 2016 9.248 9.320 9.116 9.296 1,039,558 +0.05(+0.52%)
Aug 17, 2016 9.302 9.302 9.116 9.248 636,379 -0.07(-0.77%)
Aug 16, 2016 9.290 9.392 9.188 9.320 591,247 -0.01(-0.13%)
Aug 15, 2016 8.887 9.417 8.887 9.332 996,383 +0.48(+5.44%)
Aug 12, 2016 8.863 9.001 8.725 8.851 1,176,832 -0.09(-1.01%)
Aug 11, 2016 8.845 9.086 8.755 8.941 934,205 +0.16(+1.85%)
Aug 10, 2016 9.025 9.056 8.700 8.779 1,145,452 -0.21(-2.34%)
Aug 09, 2016 8.935 9.068 8.884 8.989 765,064 +0.02(+0.27%)
Aug 08, 2016 8.851 9.110 8.851 8.965 861,953 +0.08(+0.95%)
Aug 05, 2016 8.291 9.019 8.291 8.881 1,336,340 +0.64(+7.74%)
Aug 04, 2016 7.473 8.866 7.052 8.243 2,556,972 -0.22(-2.56%)
Aug 03, 2016 8.448 8.550 8.285 8.460 1,365,808 +0.04(+0.50%)
Aug 02, 2016 8.749 8.827 8.418 8.418 943,246 -0.32(-3.72%)
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.