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, 2003 3.598 3.751 3.524 3.751 252,674 +0.15(+4.26%)
Jul 30, 2003 3.529 3.603 3.434 3.598 164,853 +0.11(+3.18%)
Jul 29, 2003 3.529 3.561 3.276 3.487 318,350 +0.01(+0.30%)
Jul 28, 2003 3.519 3.635 3.434 3.477 79,493 -0.04(-1.05%)
Jul 25, 2003 3.566 3.566 3.276 3.514 155,579 -0.09(-2.49%)
Jul 24, 2003 3.593 3.804 3.408 3.603 369,074 +0.06(+1.79%)
Jul 23, 2003 3.038 3.540 2.985 3.540 721,683 +0.62(+21.38%)
Jul 22, 2003 2.953 2.959 2.864 2.916 72,300 -0.01(-0.36%)
Jul 21, 2003 3.091 3.091 2.906 2.927 77,600 -0.19(-6.10%)
Jul 18, 2003 3.138 3.144 3.064 3.117 83,278 -0.03(-0.84%)
Jul 17, 2003 3.117 3.197 3.086 3.144 61,133 -0.01(-0.17%)
Jul 16, 2003 3.154 3.160 3.112 3.149 77,789 -0.01(-0.17%)
Jul 15, 2003 3.154 3.170 3.064 3.154 83,656 -0.02(-0.50%)
Jul 14, 2003 3.223 3.265 3.149 3.170 165,421 -0.05(-1.48%)
Jul 11, 2003 3.012 3.223 3.012 3.218 147,629 +0.18(+5.91%)
Jul 10, 2003 3.054 3.144 2.943 3.038 141,005 -0.05(-1.71%)
Jul 09, 2003 3.149 3.223 3.064 3.091 153,118 -0.08(-2.66%)
Jul 08, 2003 3.006 3.181 3.001 3.175 121,132 +0.17(+5.62%)
Jul 07, 2003 3.049 3.133 2.985 3.006 137,409 -0.04(-1.22%)
Jul 03, 2003 3.064 3.144 3.043 3.043 17,034 -0.04(-1.37%)
Jul 02, 2003 2.853 3.197 2.853 3.086 87,253 +0.18(+6.38%)
Jul 01, 2003 2.853 3.049 2.800 2.901 88,199 +0.05(+1.67%)
Jun 30, 2003 3.160 3.160 2.853 2.853 258,920 -0.31(-9.70%)
Jun 27, 2003 3.038 3.276 3.038 3.160 174,127 +0.08(+2.57%)
Jun 26, 2003 3.160 3.160 2.975 3.080 42,017 -0.04(-1.19%)
Jun 25, 2003 3.096 3.170 2.985 3.117 44,856 +0.02(+0.68%)
Jun 24, 2003 2.964 3.101 2.938 3.096 36,339 +0.13(+4.46%)
Jun 23, 2003 3.043 3.075 2.959 2.964 93,498 -0.08(-2.60%)
Jun 20, 2003 3.117 3.117 3.012 3.043 122,457 -0.04(-1.20%)
Jun 19, 2003 3.260 3.260 3.012 3.080 136,463 -0.13(-3.95%)
Jun 18, 2003 2.959 3.207 2.911 3.207 120,943 +0.17(+5.57%)
Jun 17, 2003 3.191 3.197 2.975 3.038 89,524 -0.23(-6.96%)
Jun 16, 2003 2.906 3.360 2.906 3.265 266,491 +0.40(+13.81%)
Jun 13, 2003 2.916 2.969 2.827 2.869 107,315 +0.01(+0.18%)
Jun 12, 2003 2.774 3.038 2.763 2.864 187,944 +0.06(+2.26%)
Jun 11, 2003 2.758 2.880 2.747 2.800 77,221 +0.00(+0.00%)
Jun 10, 2003 2.732 2.800 2.705 2.800 61,891 +0.10(+3.52%)
Jun 09, 2003 2.832 2.880 2.652 2.705 210,088 -0.18(-6.23%)
Jun 06, 2003 2.673 2.885 2.642 2.885 141,005 +0.26(+10.08%)
Jun 05, 2003 2.573 2.668 2.541 2.621 90,281 +0.10(+3.98%)
Jun 04, 2003 2.462 2.642 2.462 2.520 300,180 +0.06(+2.36%)
Jun 03, 2003 2.351 2.547 2.351 2.462 57,348 +0.08(+3.56%)
Jun 02, 2003 2.288 2.658 2.288 2.378 100,501 +0.10(+4.17%)
May 30, 2003 2.393 2.462 2.277 2.282 95,013 -0.07(-2.92%)
May 29, 2003 2.298 2.499 2.298 2.351 56,402 +0.03(+1.14%)
May 28, 2003 2.235 2.372 2.235 2.325 148,008 +0.11(+5.01%)
May 27, 2003 2.330 2.415 2.198 2.214 88,577 -0.17(-7.10%)
May 23, 2003 2.304 2.430 2.304 2.383 24,983 +0.08(+3.44%)
May 22, 2003 2.467 2.467 2.298 2.304 33,311 -0.16(-6.44%)
May 21, 2003 2.277 2.473 2.277 2.462 24,794 +0.17(+7.37%)
May 20, 2003 2.436 2.510 2.267 2.293 69,083 -0.11(-4.62%)
May 19, 2003 2.383 2.441 2.172 2.404 124,917 +0.16(+7.06%)
May 16, 2003 2.510 2.541 2.245 2.245 75,896 -0.32(-12.37%)
May 15, 2003 2.526 2.589 2.520 2.562 77,032 +0.09(+3.63%)
May 14, 2003 2.446 2.562 2.351 2.473 79,682 +0.03(+1.08%)
May 13, 2003 2.510 2.562 2.430 2.446 59,051 -0.10(-3.94%)
May 12, 2003 2.367 2.547 2.367 2.547 29,525 +0.15(+6.17%)
May 09, 2003 2.510 2.531 2.372 2.399 81,575 -0.11(-4.42%)
May 08, 2003 2.404 2.510 2.404 2.510 41,449 +0.11(+4.40%)
May 07, 2003 2.351 2.457 2.351 2.404 37,853 +0.03(+1.11%)
May 06, 2003 2.457 2.526 2.378 2.378 70,218 -0.05(-1.96%)
May 05, 2003 2.562 2.562 2.362 2.425 182,266 -0.11(-4.37%)
May 02, 2003 2.372 2.547 2.325 2.536 83,467 +0.16(+6.90%)
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.