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 (%)
Aug 31, 2015 8.378 8.666 8.263 8.361 1,065,568 -0.11(-1.29%)
Aug 28, 2015 8.097 8.631 8.097 8.470 736,338 +0.33(+4.02%)
Aug 27, 2015 7.746 8.200 7.706 8.143 673,549 +0.44(+5.67%)
Aug 26, 2015 7.723 7.798 7.476 7.706 570,888 +0.17(+2.21%)
Aug 25, 2015 8.022 8.039 7.528 7.539 914,708 -0.17(-2.24%)
Aug 24, 2015 7.873 8.131 7.620 7.712 1,195,379 -0.30(-3.80%)
Aug 21, 2015 7.890 8.186 7.700 8.016 949,869 +0.01(+0.07%)
Aug 20, 2015 8.148 8.400 7.970 8.010 838,845 -0.21(-2.59%)
Aug 19, 2015 8.384 8.418 8.051 8.223 578,065 -0.21(-2.45%)
Aug 18, 2015 8.694 8.814 8.401 8.430 513,635 -0.33(-3.80%)
Aug 17, 2015 8.528 8.781 8.447 8.763 658,261 +0.21(+2.42%)
Aug 14, 2015 8.579 8.746 8.539 8.556 427,315 -0.02(-0.27%)
Aug 13, 2015 9.183 9.183 8.556 8.579 965,655 -0.61(-6.69%)
Aug 12, 2015 9.115 9.291 8.933 9.194 1,199,048 +0.03(+0.37%)
Aug 11, 2015 9.035 9.217 9.035 9.160 948,096 +0.00(+0.00%)
Aug 10, 2015 9.166 9.285 9.064 9.160 920,760 +0.05(+0.56%)
Aug 07, 2015 8.995 9.399 8.956 9.109 1,330,919 +0.04(+0.44%)
Aug 06, 2015 8.950 9.831 8.671 9.069 1,490,233 +0.65(+7.77%)
Aug 05, 2015 8.461 8.663 8.336 8.416 970,386 -0.02(-0.27%)
Aug 04, 2015 9.132 9.234 8.376 8.438 1,360,406 -0.69(-7.59%)
Aug 03, 2015 9.251 9.325 9.056 9.132 516,325 -0.14(-1.53%)
Jul 31, 2015 9.376 9.461 9.086 9.274 1,014,386 -0.10(-1.09%)
Jul 30, 2015 9.103 9.405 9.052 9.376 930,442 +0.26(+2.80%)
Jul 29, 2015 8.939 9.200 8.768 9.120 981,641 +0.16(+1.78%)
Jul 28, 2015 8.933 8.984 8.632 8.961 1,334,317 +0.05(+0.57%)
Jul 27, 2015 9.217 9.217 8.785 8.910 1,622,682 -0.44(-4.68%)
Jul 24, 2015 9.819 9.834 9.342 9.348 1,312,055 -0.52(-5.24%)
Jul 23, 2015 10.43 10.43 9.808 9.865 1,162,350 -0.51(-4.93%)
Jul 22, 2015 10.40 10.56 10.29 10.38 643,312 -0.12(-1.19%)
Jul 21, 2015 10.43 10.58 10.35 10.50 843,135 +0.07(+0.65%)
Jul 20, 2015 10.47 10.52 10.32 10.43 623,132 -0.01(-0.05%)
Jul 17, 2015 10.54 10.65 10.38 10.44 669,035 -0.12(-1.13%)
Jul 16, 2015 10.65 10.84 10.54 10.56 855,483 -0.07(-0.70%)
Jul 15, 2015 10.77 10.84 10.57 10.63 788,914 -0.19(-1.78%)
Jul 14, 2015 10.46 10.87 10.46 10.83 849,305 +0.34(+3.20%)
Jul 13, 2015 11.15 11.19 10.46 10.49 1,107,205 -0.61(-5.53%)
Jul 10, 2015 11.05 11.23 10.97 11.10 646,348 +0.23(+2.09%)
Jul 09, 2015 11.06 11.06 10.77 10.88 1,083,673 +0.02(+0.21%)
Jul 08, 2015 10.81 11.06 10.81 10.85 1,148,252 -0.11(-1.04%)
Jul 07, 2015 11.09 11.18 10.77 10.97 860,284 -0.12(-1.13%)
Jul 06, 2015 11.11 11.28 10.96 11.09 996,788 -0.14(-1.26%)
Jul 02, 2015 11.22 11.23 11.23 11.23 781,349 +0.07(+0.61%)
Jul 01, 2015 11.33 11.44 11.12 11.17 1,023,463 -0.05(-0.40%)
Jun 30, 2015 11.26 11.38 10.97 11.21 1,239,011 -0.03(-0.25%)
Jun 29, 2015 11.70 11.81 11.23 11.24 1,728,558 -0.65(-5.49%)
Jun 26, 2015 11.40 11.93 11.24 11.89 3,595,543 +0.59(+5.18%)
Jun 25, 2015 11.57 11.57 11.23 11.31 1,168,211 -0.27(-2.31%)
Jun 24, 2015 11.42 11.60 11.42 11.58 614,499 +0.10(+0.84%)
Jun 23, 2015 11.34 11.53 11.24 11.48 639,495 +0.14(+1.20%)
Jun 22, 2015 11.53 11.55 11.29 11.34 533,019 -0.09(-0.75%)
Jun 19, 2015 11.34 11.52 11.34 11.43 988,144 +0.07(+0.65%)
Jun 18, 2015 11.44 11.52 11.28 11.35 683,974 -0.03(-0.25%)
Jun 17, 2015 11.30 11.45 11.22 11.38 1,158,900 +0.15(+1.37%)
Jun 16, 2015 11.27 11.36 11.11 11.23 888,230 -0.06(-0.55%)
Jun 15, 2015 11.05 11.33 10.93 11.29 896,842 +0.07(+0.61%)
Jun 12, 2015 11.22 11.33 11.11 11.22 681,482 -0.05(-0.45%)
Jun 11, 2015 11.37 11.79 11.22 11.27 1,042,891 -0.07(-0.60%)
Jun 10, 2015 11.21 11.44 11.20 11.34 1,241,986 +0.27(+2.41%)
Jun 09, 2015 11.65 11.72 10.96 11.08 1,980,374 -0.64(-5.48%)
Jun 08, 2015 11.94 11.96 11.67 11.72 701,084 -0.27(-2.27%)
Jun 05, 2015 11.93 12.04 11.69 11.99 1,965,101 +0.03(+0.29%)
Jun 04, 2015 11.14 12.11 11.11 11.96 2,988,939 +0.70(+6.26%)
Jun 03, 2015 10.69 11.29 10.69 11.25 2,629,729 +0.55(+5.16%)
Jun 02, 2015 10.71 10.95 10.58 10.70 1,208,681 -0.08(-0.78%)
Jun 01, 2015 10.70 10.79 10.47 10.78 957,568 +0.15(+1.38%)
May 29, 2015 10.71 10.84 10.60 10.64 882,263 -0.10(-0.89%)
May 28, 2015 10.78 10.85 10.64 10.73 693,871 -0.08(-0.73%)
May 27, 2015 10.58 10.84 10.53 10.81 653,381 +0.23(+2.18%)
May 26, 2015 10.67 10.72 10.46 10.58 647,564 -0.12(-1.10%)
May 22, 2015 10.71 10.70 10.70 10.70 671,249 -0.05(-0.47%)
May 21, 2015 10.63 10.81 10.55 10.75 687,249 +0.12(+1.17%)
May 20, 2015 10.50 10.65 10.40 10.63 884,771 +0.16(+1.51%)
May 19, 2015 10.53 10.59 10.41 10.47 690,579 -0.03(-0.27%)
May 18, 2015 10.29 10.59 10.27 10.50 1,621,270 +0.21(+2.02%)
May 15, 2015 10.58 10.61 10.27 10.29 1,679,573 -0.27(-2.56%)
May 14, 2015 10.58 10.68 10.47 10.56 596,941 +0.02(+0.16%)
May 13, 2015 10.54 10.62 10.44 10.54 926,397 +0.07(+0.65%)
May 12, 2015 10.44 10.56 10.29 10.47 1,304,021 +0.04(+0.38%)
May 11, 2015 10.40 10.62 10.32 10.43 1,367,975 +0.16(+1.53%)
May 08, 2015 10.17 10.42 10.11 10.28 1,445,669 +0.24(+2.36%)
May 07, 2015 9.151 10.08 9.151 10.04 2,433,499 +0.90(+9.79%)
May 06, 2015 9.292 9.292 8.976 9.145 1,024,691 -0.08(-0.92%)
May 05, 2015 9.399 9.584 9.190 9.230 542,291 -0.14(-1.44%)
May 04, 2015 9.365 9.539 9.325 9.365 412,223 +0.03(+0.36%)
May 01, 2015 9.196 9.427 9.186 9.331 1,005,958 +0.15(+1.59%)
Apr 30, 2015 9.562 9.573 9.044 9.185 1,123,416 -0.43(-4.51%)
Apr 29, 2015 9.725 9.815 9.613 9.618 485,001 -0.17(-1.78%)
Apr 28, 2015 9.494 9.810 9.444 9.793 921,029 +0.25(+2.66%)
Apr 27, 2015 9.686 9.815 9.534 9.539 675,412 -0.07(-0.70%)
Apr 24, 2015 9.742 9.742 9.511 9.607 703,849 -0.12(-1.22%)
Apr 23, 2015 9.708 9.815 9.590 9.725 626,213 -0.02(-0.23%)
Apr 22, 2015 9.624 9.753 9.523 9.748 468,289 +0.13(+1.35%)
Apr 21, 2015 10.02 10.02 9.576 9.618 711,398 -0.34(-3.39%)
Apr 20, 2015 9.714 9.965 9.573 9.956 818,649 +0.29(+2.97%)
Apr 17, 2015 9.720 9.759 9.528 9.669 886,621 -0.19(-1.89%)
Apr 16, 2015 10.21 10.27 9.843 9.855 1,208,910 -0.38(-3.69%)
Apr 15, 2015 10.14 10.37 10.08 10.23 1,500,735 +0.16(+1.62%)
Apr 14, 2015 10.06 10.15 9.855 10.07 874,427 +0.00(+0.00%)
Apr 13, 2015 10.16 10.24 10.04 10.07 429,999 -0.06(-0.61%)
Apr 10, 2015 10.02 10.16 9.962 10.13 880,775 +0.14(+1.41%)
Apr 09, 2015 9.877 10.06 9.860 9.990 674,968 +0.11(+1.14%)
Apr 08, 2015 9.934 10.02 9.838 9.877 632,979 -0.06(-0.57%)
Apr 07, 2015 9.928 10.06 9.765 9.934 1,080,618 -0.03(-0.28%)
Apr 06, 2015 9.838 10.17 9.787 9.962 968,066 +0.14(+1.38%)
Apr 02, 2015 9.630 9.827 9.827 9.827 1,040,082 +0.23(+2.35%)
Apr 01, 2015 9.686 9.849 9.562 9.601 778,308 -0.10(-1.04%)
Mar 31, 2015 9.748 9.821 9.663 9.703 878,211 -0.09(-0.92%)
Mar 30, 2015 9.708 9.867 9.618 9.793 1,156,710 +0.13(+1.34%)
Mar 27, 2015 9.551 9.697 9.454 9.663 1,351,831 +0.09(+0.94%)
Mar 26, 2015 9.432 9.680 9.329 9.573 1,234,970 +0.17(+1.80%)
Mar 25, 2015 9.630 9.731 9.382 9.404 1,163,213 -0.17(-1.82%)
Mar 24, 2015 9.421 9.624 9.342 9.579 1,458,474 +0.12(+1.31%)
Mar 23, 2015 9.635 9.782 9.389 9.455 1,857,010 -0.12(-1.24%)
Mar 20, 2015 9.545 9.742 9.477 9.573 3,278,282 +0.15(+1.55%)
Mar 19, 2015 9.320 9.675 9.185 9.427 2,215,959 +0.03(+0.36%)
Mar 18, 2015 9.607 9.646 9.089 9.393 5,895,775 -0.59(-5.92%)
Mar 17, 2015 8.171 10.36 8.171 9.984 13,975,659 +1.75(+21.27%)
Mar 16, 2015 8.301 8.413 8.182 8.233 886,305 -0.07(-0.88%)
Mar 13, 2015 8.537 8.655 8.165 8.306 1,180,874 -0.35(-4.03%)
Mar 12, 2015 8.515 8.661 8.481 8.655 842,052 +0.25(+2.95%)
Mar 11, 2015 8.374 8.503 8.272 8.408 971,612 +0.06(+0.74%)
Mar 10, 2015 8.509 8.509 8.306 8.346 883,062 -0.33(-3.83%)
Mar 09, 2015 8.897 8.926 8.633 8.678 1,164,240 -0.17(-1.91%)
Mar 06, 2015 8.768 8.937 8.728 8.847 1,132,362 +0.04(+0.45%)
Mar 05, 2015 8.498 8.813 8.357 8.807 856,955 +0.28(+3.30%)
Mar 04, 2015 8.458 8.531 8.317 8.526 825,244 +0.01(+0.13%)
Mar 03, 2015 8.430 8.644 8.323 8.515 895,131 +0.10(+1.20%)
Mar 02, 2015 8.436 8.441 8.239 8.413 667,607 -0.06(-0.66%)
Feb 27, 2015 8.340 8.560 8.317 8.469 880,573 +0.12(+1.42%)
Feb 26, 2015 8.441 8.441 8.244 8.351 726,118 -0.09(-1.07%)
Feb 25, 2015 8.210 8.475 8.210 8.441 980,997 +0.19(+2.32%)
Feb 24, 2015 8.109 8.309 8.058 8.250 663,432 +0.19(+2.30%)
Feb 23, 2015 7.946 8.134 7.653 8.064 1,006,173 +0.02(+0.28%)
Feb 20, 2015 8.087 8.143 7.850 8.041 855,623 -0.05(-0.63%)
Feb 19, 2015 7.968 8.255 7.968 8.092 740,219 +0.02(+0.28%)
Feb 18, 2015 8.120 8.306 8.041 8.070 720,144 -0.14(-1.65%)
Feb 17, 2015 8.109 8.301 7.963 8.205 1,306,364 +0.10(+1.18%)
Feb 13, 2015 7.906 8.109 8.109 8.109 1,311,423 +0.29(+3.67%)
Feb 12, 2015 7.608 7.895 7.608 7.822 833,406 +0.36(+4.83%)
Feb 11, 2015 7.456 7.501 7.225 7.461 1,069,997 -0.01(-0.08%)
Feb 10, 2015 7.608 7.608 7.201 7.467 1,309,940 -0.04(-0.53%)
Feb 09, 2015 7.202 7.653 7.202 7.507 1,572,463 +0.32(+4.47%)
Feb 06, 2015 7.225 7.293 7.060 7.186 1,669,872 +0.01(+0.08%)
Feb 05, 2015 6.634 7.608 6.307 7.180 4,223,582 +0.58(+8.79%)
Feb 04, 2015 6.555 6.684 6.392 6.600 1,497,870 -0.07(-1.10%)
Feb 03, 2015 6.239 6.696 6.239 6.673 1,393,141 +0.37(+5.90%)
Feb 02, 2015 6.442 6.538 6.025 6.301 2,268,437 -0.14(-2.19%)
Jan 30, 2015 6.544 6.645 6.285 6.442 1,464,997 -0.12(-1.89%)
Jan 29, 2015 6.313 6.583 6.194 6.566 1,631,483 +0.28(+4.39%)
Jan 28, 2015 6.442 6.442 6.054 6.290 1,339,644 -0.14(-2.19%)
Jan 27, 2015 6.448 6.532 6.290 6.431 719,677 -0.15(-2.23%)
Jan 26, 2015 6.358 6.696 6.338 6.577 991,031 +0.24(+3.73%)
Jan 23, 2015 6.544 6.594 6.273 6.341 1,041,834 -0.20(-3.10%)
Jan 22, 2015 6.290 6.577 6.256 6.544 1,138,494 +0.33(+5.35%)
Jan 21, 2015 6.251 6.335 6.121 6.211 1,443,638 -0.05(-0.72%)
Jan 20, 2015 6.572 6.594 6.076 6.256 1,841,032 -0.35(-5.37%)
Jan 16, 2015 6.459 6.701 6.453 6.611 1,648,293 +0.16(+2.44%)
Jan 15, 2015 6.758 6.848 6.448 6.453 2,336,359 -0.48(-6.98%)
Jan 14, 2015 7.383 7.473 6.482 6.938 3,265,742 -0.64(-8.47%)
Jan 13, 2015 7.552 7.850 7.371 7.580 1,073,046 +0.09(+1.20%)
Jan 12, 2015 7.692 7.743 7.332 7.490 1,288,957 -0.27(-3.48%)
Jan 09, 2015 7.895 7.929 7.715 7.760 1,029,097 -0.11(-1.43%)
Jan 08, 2015 7.737 7.884 7.597 7.873 1,481,668 +0.19(+2.42%)
Jan 07, 2015 7.878 7.901 7.557 7.687 1,151,117 -0.10(-1.23%)
Jan 06, 2015 8.143 8.171 7.681 7.782 1,710,596 -0.35(-4.29%)
Jan 05, 2015 8.267 8.302 7.918 8.132 1,257,950 -0.23(-2.76%)
Jan 02, 2015 8.391 8.492 8.126 8.362 1,112,990 -0.03(-0.34%)
Dec 31, 2014 8.554 8.391 8.391 8.391 829,650 -0.15(-1.71%)
Dec 30, 2014 8.554 8.740 8.500 8.537 1,048,042 -0.08(-0.92%)
Dec 29, 2014 8.430 8.723 8.430 8.616 875,641 +0.19(+2.27%)
Dec 26, 2014 8.419 8.644 8.396 8.424 963,493 +0.08(+0.94%)
Dec 24, 2014 8.576 8.346 8.346 8.346 688,830 -0.24(-2.82%)
Dec 23, 2014 8.471 8.727 8.426 8.588 898,101 +0.19(+2.32%)
Dec 22, 2014 8.354 8.449 8.215 8.393 1,296,431 +0.06(+0.73%)
Dec 19, 2014 8.148 8.493 8.048 8.332 3,387,539 +0.16(+1.91%)
Dec 18, 2014 8.120 8.243 7.931 8.176 1,313,441 +0.22(+2.73%)
Dec 17, 2014 7.519 8.059 7.452 7.959 2,429,196 +0.48(+6.40%)
Dec 16, 2014 7.413 7.820 7.369 7.480 2,117,371 +0.07(+0.90%)
Dec 15, 2014 7.436 7.614 7.341 7.413 1,307,021 +0.07(+0.99%)
Dec 12, 2014 7.480 7.575 7.308 7.341 1,062,502 -0.27(-3.58%)
Dec 11, 2014 7.514 7.842 7.508 7.614 1,271,779 +0.11(+1.41%)
Dec 10, 2014 7.781 7.903 7.430 7.508 1,261,606 -0.33(-4.19%)
Dec 09, 2014 7.436 7.870 7.436 7.836 1,965,673 +0.32(+4.22%)
Dec 08, 2014 7.825 7.881 7.430 7.519 1,442,943 -0.36(-4.59%)
Dec 05, 2014 7.708 7.998 7.708 7.881 877,805 +0.19(+2.46%)
Dec 04, 2014 7.786 7.942 7.608 7.692 1,186,870 -0.12(-1.57%)
Dec 03, 2014 7.408 7.959 7.374 7.814 1,425,695 +0.41(+5.56%)
Dec 02, 2014 7.541 7.664 7.338 7.402 1,517,306 -0.13(-1.77%)
Dec 01, 2014 7.658 7.681 7.413 7.536 1,589,059 -0.12(-1.60%)
Nov 28, 2014 8.026 8.026 7.558 7.658 1,098,022 -0.39(-4.84%)
Nov 26, 2014 8.059 8.048 8.048 8.048 1,141,118 -0.02(-0.28%)
Nov 25, 2014 8.014 8.117 7.903 8.070 882,502 +0.11(+1.40%)
Nov 24, 2014 7.842 8.020 7.825 7.959 1,228,028 +0.17(+2.14%)
Nov 21, 2014 7.964 8.065 7.764 7.792 1,771,895 +0.02(+0.29%)
Nov 20, 2014 7.452 7.814 7.430 7.770 1,357,617 +0.28(+3.79%)
Nov 19, 2014 7.770 7.770 7.422 7.486 1,274,746 -0.23(-3.03%)
Nov 18, 2014 7.575 7.803 7.575 7.719 1,181,444 +0.16(+2.14%)
Nov 17, 2014 7.736 7.853 7.553 7.558 1,023,306 -0.18(-2.37%)
Nov 14, 2014 7.692 7.875 7.633 7.742 1,454,187 +0.07(+0.94%)
Nov 13, 2014 7.747 7.881 7.586 7.669 1,374,740 -0.08(-1.08%)
Nov 12, 2014 7.809 7.814 7.630 7.753 1,600,544 -0.09(-1.14%)
Nov 11, 2014 7.814 7.898 7.720 7.842 1,525,436 +0.02(+0.28%)
Nov 10, 2014 7.931 8.003 7.742 7.820 1,819,687 -0.06(-0.71%)
Nov 07, 2014 7.764 7.953 7.714 7.875 1,813,125 +0.13(+1.73%)
Nov 06, 2014 7.553 7.864 7.514 7.742 2,036,413 -0.02(-0.22%)
Nov 05, 2014 7.890 7.918 7.654 7.758 2,029,769 -0.04(-0.56%)
Nov 04, 2014 7.874 8.072 7.742 7.802 2,028,091 -0.14(-1.80%)
Nov 03, 2014 7.824 8.182 7.725 7.945 2,691,426 +0.16(+2.05%)
Oct 31, 2014 7.308 7.791 7.269 7.786 4,001,638 +0.53(+7.27%)
Oct 30, 2014 7.291 7.616 7.143 7.258 3,813,697 -0.48(-6.25%)
Oct 29, 2014 7.720 8.061 7.654 7.742 2,592,832 +0.12(+1.51%)
Oct 28, 2014 7.500 7.703 7.423 7.627 2,417,539 +0.22(+2.97%)
Oct 27, 2014 7.577 7.660 7.660 7.407 1,670,590 -0.25(-3.30%)
Oct 24, 2014 7.660 7.682 7.517 7.660 1,291,961 -0.01(-0.07%)
Oct 23, 2014 7.506 7.736 7.478 7.665 1,267,714 +0.26(+3.56%)
Oct 22, 2014 7.610 7.660 7.396 7.401 1,932,017 -0.16(-2.11%)
Oct 21, 2014 7.264 7.599 7.247 7.561 2,091,400 +0.37(+5.12%)
Oct 20, 2014 7.165 7.203 7.114 7.192 1,528,190 -0.01(-0.15%)
Oct 17, 2014 7.429 7.547 7.094 7.203 1,947,469 -0.12(-1.58%)
Oct 16, 2014 6.978 7.396 6.978 7.319 2,359,048 +0.18(+2.54%)
Oct 15, 2014 6.901 7.198 6.874 7.138 2,298,125 +0.10(+1.41%)
Oct 14, 2014 6.929 7.195 6.871 7.039 2,482,934 +0.16(+2.40%)
Oct 13, 2014 7.149 7.324 6.852 6.874 2,088,017 -0.26(-3.62%)
Oct 10, 2014 7.440 7.440 7.116 7.132 2,600,477 -0.26(-3.49%)
Oct 09, 2014 7.890 7.912 7.291 7.390 2,424,866 -0.50(-6.34%)
Oct 08, 2014 7.786 7.901 7.486 7.890 3,037,381 +0.07(+0.84%)
Oct 07, 2014 7.874 8.137 7.802 7.824 2,995,995 -0.13(-1.59%)
Oct 06, 2014 7.934 8.050 7.843 7.951 3,430,633 +0.06(+0.77%)
Oct 03, 2014 8.313 8.379 7.822 7.890 3,601,452 -0.38(-4.65%)
Oct 02, 2014 8.264 8.467 8.154 8.275 3,192,616 +0.01(+0.13%)
Oct 01, 2014 8.258 8.418 8.110 8.264 2,558,864 -0.02(-0.27%)
Sep 30, 2014 8.456 8.539 8.214 8.286 3,261,110 -0.20(-2.39%)
Sep 29, 2014 8.962 8.962 8.231 8.489 4,709,178 -0.59(-6.48%)
Sep 26, 2014 9.055 9.077 8.863 9.077 2,011,728 +0.03(+0.30%)
Sep 25, 2014 9.429 9.429 9.044 9.050 2,392,559 -0.40(-4.24%)
Sep 24, 2014 9.786 9.830 9.269 9.451 5,118,486 -0.30(-3.04%)
Sep 23, 2014 10.35 10.39 9.748 9.748 3,048,150 -0.67(-6.43%)
Sep 22, 2014 10.84 10.90 10.36 10.42 1,820,030 -0.51(-4.68%)
Sep 19, 2014 10.95 11.04 10.86 10.93 1,434,105 +0.05(+0.45%)
Sep 18, 2014 11.04 11.07 10.78 10.88 1,458,081 -0.15(-1.35%)
Sep 17, 2014 11.27 11.32 11.01 11.03 1,220,051 -0.22(-1.95%)
Sep 16, 2014 11.30 11.30 11.10 11.25 1,794,587 -0.09(-0.78%)
Sep 15, 2014 11.46 11.53 11.32 11.34 898,174 -0.11(-0.96%)
Sep 12, 2014 11.53 11.54 11.32 11.45 1,389,383 -0.08(-0.67%)
Sep 11, 2014 11.22 11.58 11.21 11.52 1,586,162 +0.20(+1.80%)
Sep 10, 2014 11.42 11.42 11.20 11.32 931,299 -0.13(-1.15%)
Sep 09, 2014 11.64 11.65 11.34 11.45 1,035,502 -0.18(-1.51%)
Sep 08, 2014 11.58 11.72 11.56 11.63 575,627 +0.01(+0.05%)
Sep 05, 2014 11.65 11.65 11.52 11.62 968,754 -0.06(-0.52%)
Sep 04, 2014 11.81 11.92 11.64 11.68 517,250 -0.13(-1.07%)
Sep 03, 2014 12.01 12.13 11.79 11.81 786,080 -0.07(-0.60%)
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.