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, 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%)
Aug 01, 2016 8.851 8.935 8.598 8.743 798,417 -0.12(-1.36%)
Jul 29, 2016 8.779 8.923 8.593 8.863 852,840 +0.07(+0.82%)
Jul 28, 2016 8.917 8.917 8.700 8.791 967,684 -0.19(-2.14%)
Jul 27, 2016 9.080 9.200 8.923 8.983 526,282 -0.08(-0.93%)
Jul 26, 2016 8.905 9.218 8.881 9.068 1,334,026 +0.18(+2.03%)
Jul 25, 2016 8.821 8.917 8.743 8.887 1,749,025 +0.02(+0.20%)
Jul 22, 2016 9.049 9.049 8.640 8.869 879,786 -0.22(-2.45%)
Jul 21, 2016 8.941 9.254 8.941 9.092 1,625,678 +0.12(+1.34%)
Jul 20, 2016 8.827 9.068 8.713 8.971 492,670 +0.14(+1.64%)
Jul 19, 2016 8.839 8.887 8.719 8.827 494,078 -0.08(-0.95%)
Jul 18, 2016 8.923 8.941 8.767 8.911 621,372 -0.04(-0.47%)
Jul 15, 2016 8.851 8.953 8.640 8.953 1,084,559 +0.20(+2.34%)
Jul 14, 2016 8.725 8.893 8.616 8.749 692,714 +0.14(+1.68%)
Jul 13, 2016 8.634 8.658 8.303 8.604 1,574,915 +0.03(+0.35%)
Jul 12, 2016 8.291 8.743 8.285 8.574 1,080,713 +0.45(+5.56%)
Jul 11, 2016 7.888 8.225 7.888 8.123 730,301 +0.27(+3.45%)
Jul 08, 2016 7.605 7.894 7.437 7.852 697,286 +0.42(+5.58%)
Jul 07, 2016 7.401 7.648 7.329 7.437 775,741 +0.08(+1.06%)
Jul 06, 2016 7.184 7.527 7.010 7.359 1,303,444 +0.10(+1.33%)
Jul 05, 2016 7.660 7.756 7.070 7.262 1,045,810 -0.51(-6.58%)
Jul 01, 2016 7.648 7.774 7.774 7.774 884,170 +0.13(+1.65%)
Jun 30, 2016 7.455 7.660 7.302 7.648 1,038,102 +0.23(+3.08%)
Jun 29, 2016 7.485 7.636 7.323 7.419 1,024,435 +0.07(+0.90%)
Jun 28, 2016 7.762 7.828 7.142 7.353 2,330,476 -0.25(-3.25%)
Jun 27, 2016 7.870 7.870 7.437 7.599 1,017,098 -0.47(-5.82%)
Jun 24, 2016 8.309 8.327 7.774 8.069 1,788,610 -0.60(-6.94%)
Jun 23, 2016 8.544 8.839 8.532 8.670 1,099,868 +0.36(+4.27%)
Jun 22, 2016 8.388 8.556 8.267 8.315 540,532 +0.01(+0.07%)
Jun 21, 2016 8.454 8.454 8.207 8.309 631,192 -0.11(-1.36%)
Jun 20, 2016 8.400 8.568 8.321 8.424 683,776 +0.21(+2.56%)
Jun 17, 2016 8.039 8.526 7.972 8.213 978,602 +0.22(+2.79%)
Jun 16, 2016 7.972 8.087 7.684 7.990 698,004 +0.00(+0.00%)
Jun 15, 2016 8.111 8.333 7.972 7.990 794,521 -0.04(-0.52%)
Jun 14, 2016 8.111 8.285 7.888 8.033 1,005,185 -0.14(-1.69%)
Jun 13, 2016 8.189 8.412 8.009 8.171 1,795,879 -0.08(-1.02%)
Jun 10, 2016 8.484 8.526 8.201 8.255 1,062,028 -0.36(-4.19%)
Jun 09, 2016 8.827 8.923 8.430 8.616 854,042 -0.34(-3.83%)
Jun 08, 2016 8.899 9.146 8.779 8.959 1,160,461 +0.19(+2.20%)
Jun 07, 2016 8.779 8.917 8.664 8.767 865,321 -0.02(-0.27%)
Jun 06, 2016 8.574 8.953 8.490 8.791 1,205,267 +0.31(+3.62%)
Jun 03, 2016 8.713 8.713 8.268 8.484 1,302,193 -0.26(-3.03%)
Jun 02, 2016 8.213 8.761 8.177 8.749 2,196,792 +0.49(+5.98%)
Jun 01, 2016 8.087 8.273 7.684 8.255 1,225,953 +0.14(+1.78%)
May 31, 2016 8.295 8.372 8.051 8.111 1,522,653 -0.11(-1.37%)
May 27, 2016 8.182 8.224 8.224 8.224 810,084 +0.05(+0.65%)
May 26, 2016 8.319 8.408 8.129 8.170 1,144,504 -0.14(-1.64%)
May 25, 2016 8.348 8.431 8.230 8.307 1,126,313 +0.04(+0.50%)
May 24, 2016 8.325 8.437 8.099 8.265 1,068,858 +0.00(+0.00%)
May 23, 2016 8.040 8.455 8.040 8.265 1,680,323 +0.18(+2.28%)
May 20, 2016 8.212 8.319 8.016 8.081 1,240,609 -0.05(-0.66%)
May 19, 2016 8.188 8.360 8.010 8.135 883,463 -0.14(-1.72%)
May 18, 2016 8.247 8.467 8.159 8.277 1,210,705 -0.07(-0.85%)
May 17, 2016 8.722 8.823 8.286 8.348 2,166,237 -0.17(-1.95%)
May 16, 2016 8.627 8.776 8.396 8.515 3,428,476 -0.04(-0.49%)
May 13, 2016 8.966 9.168 8.476 8.556 2,053,071 -0.44(-4.88%)
May 12, 2016 9.221 9.304 8.877 8.996 926,780 -0.18(-2.01%)
May 11, 2016 9.530 9.619 9.156 9.180 1,251,490 -0.35(-3.68%)
May 10, 2016 9.156 9.548 9.108 9.530 774,373 +0.42(+4.56%)
May 09, 2016 9.417 9.417 8.936 9.114 1,511,409 -0.39(-4.06%)
May 06, 2016 9.251 9.512 9.203 9.500 1,284,050 +0.20(+2.17%)
May 05, 2016 9.251 9.530 9.203 9.298 764,172 +0.11(+1.16%)
May 04, 2016 9.358 9.530 8.901 9.191 1,451,113 -0.39(-4.03%)
May 03, 2016 9.370 9.690 9.269 9.577 1,603,823 +0.09(+1.00%)
May 02, 2016 9.370 9.494 8.794 9.482 1,631,068 +0.20(+2.11%)
Apr 29, 2016 9.381 9.741 8.918 9.286 2,250,078 -0.09(-1.01%)
Apr 28, 2016 8.847 9.637 8.610 9.381 3,721,774 +1.24(+15.24%)
Apr 27, 2016 8.063 8.218 7.974 8.141 817,949 +0.16(+2.01%)
Apr 26, 2016 7.725 8.025 7.565 7.980 962,324 +0.31(+4.11%)
Apr 25, 2016 8.194 8.218 7.581 7.666 1,337,066 -0.68(-8.18%)
Apr 22, 2016 8.016 8.396 8.016 8.348 840,629 +0.31(+3.84%)
Apr 21, 2016 8.081 8.253 7.980 8.040 716,073 -0.07(-0.88%)
Apr 20, 2016 8.075 8.167 7.956 8.111 781,143 +0.07(+0.81%)
Apr 19, 2016 8.141 8.218 7.939 8.046 600,277 +0.02(+0.22%)
Apr 18, 2016 7.832 8.057 7.796 8.028 831,857 +0.07(+0.82%)
Apr 15, 2016 7.749 8.063 7.731 7.962 942,574 +0.14(+1.75%)
Apr 14, 2016 7.903 7.945 7.689 7.826 776,454 -0.08(-0.98%)
Apr 13, 2016 7.505 8.022 7.435 7.903 1,084,955 +0.49(+6.65%)
Apr 12, 2016 7.240 7.464 7.119 7.410 913,739 +0.23(+3.23%)
Apr 11, 2016 7.327 7.535 7.048 7.179 1,052,615 -0.08(-1.06%)
Apr 08, 2016 6.781 7.404 6.781 7.256 1,206,924 +0.61(+9.11%)
Apr 07, 2016 6.721 6.810 6.585 6.650 1,305,237 -0.15(-2.18%)
Apr 06, 2016 6.900 6.905 6.680 6.799 639,412 -0.07(-0.95%)
Apr 05, 2016 6.733 6.965 6.620 6.864 703,247 +0.00(+0.00%)
Apr 04, 2016 7.149 7.179 6.816 6.864 1,028,160 -0.28(-3.91%)
Apr 01, 2016 7.060 7.208 6.858 7.143 1,358,482 -0.11(-1.47%)
Mar 31, 2016 6.620 7.303 6.620 7.250 2,109,644 +0.65(+9.90%)
Mar 30, 2016 6.680 6.775 6.460 6.597 1,084,977 +0.02(+0.27%)
Mar 29, 2016 6.264 6.662 6.163 6.579 1,300,604 +0.26(+4.14%)
Mar 28, 2016 6.609 6.661 6.258 6.318 928,900 -0.28(-4.23%)
Mar 24, 2016 6.490 6.597 6.597 6.597 1,237,357 -0.02(-0.36%)
Mar 23, 2016 6.757 7.000 6.591 6.620 2,072,232 -0.17(-2.45%)
Mar 22, 2016 6.668 6.905 6.181 6.787 2,479,953 -0.01(-0.17%)
Mar 21, 2016 6.656 6.882 6.597 6.799 1,839,352 +0.09(+1.33%)
Mar 18, 2016 6.543 6.769 6.484 6.710 1,608,710 +0.23(+3.48%)
Mar 17, 2016 6.039 6.543 6.015 6.484 1,075,576 +0.46(+7.59%)
Mar 16, 2016 5.653 6.122 5.653 6.027 1,080,616 +0.30(+5.29%)
Mar 15, 2016 6.235 6.294 5.673 5.724 1,051,339 -0.59(-9.40%)
Mar 14, 2016 6.122 6.377 6.033 6.318 833,485 +0.12(+2.01%)
Mar 11, 2016 5.884 6.214 5.849 6.193 753,123 +0.37(+6.43%)
Mar 10, 2016 5.932 6.060 5.736 5.819 945,075 -0.09(-1.51%)
Mar 09, 2016 5.979 6.086 5.872 5.908 905,000 +0.01(+0.10%)
Mar 08, 2016 5.955 5.997 5.700 5.902 917,439 -0.15(-2.55%)
Mar 07, 2016 5.908 6.145 5.902 6.056 1,282,609 +0.15(+2.51%)
Mar 04, 2016 5.878 6.107 5.819 5.908 1,028,773 +0.01(+0.10%)
Mar 03, 2016 5.700 5.973 5.653 5.902 1,377,319 +0.14(+2.47%)
Mar 02, 2016 5.195 5.792 5.124 5.760 1,508,851 +0.55(+10.60%)
Mar 01, 2016 5.091 5.219 4.922 5.207 1,683,862 +0.21(+4.19%)
Feb 29, 2016 4.980 5.059 4.890 4.998 1,203,001 +0.04(+0.82%)
Feb 26, 2016 4.806 4.980 4.724 4.957 1,365,606 +0.24(+5.19%)
Feb 25, 2016 4.742 4.829 4.492 4.713 1,048,288 -0.01(-0.12%)
Feb 24, 2016 4.503 4.727 4.416 4.719 831,913 +0.10(+2.27%)
Feb 23, 2016 4.637 4.707 4.492 4.614 1,175,667 -0.07(-1.49%)
Feb 22, 2016 4.660 4.788 4.596 4.684 1,372,733 +0.20(+4.55%)
Feb 19, 2016 4.451 4.561 4.404 4.480 1,815,372 +0.08(+1.72%)
Feb 18, 2016 4.451 4.591 4.311 4.404 1,847,483 +0.06(+1.34%)
Feb 17, 2016 4.561 4.602 4.294 4.346 1,922,901 -0.19(-4.23%)
Feb 16, 2016 4.410 4.625 4.096 4.538 2,676,154 +0.21(+4.84%)
Feb 12, 2016 3.910 4.329 4.329 4.329 2,834,879 +0.49(+12.73%)
Feb 11, 2016 5.108 5.120 3.840 3.840 4,035,536 -1.77(-31.61%)
Feb 10, 2016 5.981 5.993 5.580 5.615 1,282,862 -0.18(-3.11%)
Feb 09, 2016 5.725 6.028 5.533 5.795 1,452,886 -0.09(-1.58%)
Feb 08, 2016 6.034 6.092 5.812 5.888 1,067,929 -0.29(-4.71%)
Feb 05, 2016 5.725 6.214 5.679 6.179 1,998,342 +0.40(+6.95%)
Feb 04, 2016 5.783 5.946 5.702 5.778 2,893,020 +0.02(+0.30%)
Feb 03, 2016 6.028 6.028 5.661 5.760 1,173,353 -0.20(-3.41%)
Feb 02, 2016 6.423 6.423 5.888 5.964 732,885 -0.63(-9.61%)
Feb 01, 2016 6.627 6.714 6.423 6.598 456,373 -0.22(-3.24%)
Jan 29, 2016 6.394 6.819 6.394 6.819 1,000,189 +0.41(+6.45%)
Jan 28, 2016 6.546 6.668 6.365 6.406 415,288 +0.03(+0.46%)
Jan 27, 2016 6.313 6.522 6.255 6.377 608,125 -0.01(-0.18%)
Jan 26, 2016 6.057 6.499 6.057 6.388 1,156,554 +0.34(+5.68%)
Jan 25, 2016 6.196 6.278 5.964 6.045 704,371 -0.30(-4.77%)
Jan 22, 2016 6.423 6.630 6.191 6.348 756,859 +0.11(+1.77%)
Jan 21, 2016 6.196 6.365 6.127 6.237 733,971 +0.02(+0.37%)
Jan 20, 2016 6.016 6.290 5.812 6.214 713,183 +0.12(+2.01%)
Jan 19, 2016 6.359 6.394 5.970 6.092 1,202,589 -0.16(-2.60%)
Jan 15, 2016 6.098 6.255 6.255 6.255 1,108,583 -0.13(-2.01%)
Jan 14, 2016 6.272 6.499 6.109 6.383 732,309 +0.20(+3.20%)
Jan 13, 2016 6.511 6.604 6.109 6.185 803,557 -0.33(-5.00%)
Jan 12, 2016 6.627 6.726 6.324 6.511 848,330 -0.08(-1.24%)
Jan 11, 2016 6.778 6.790 6.493 6.592 732,488 -0.10(-1.56%)
Jan 08, 2016 6.807 6.930 6.679 6.697 1,211,518 -0.03(-0.52%)
Jan 07, 2016 6.994 6.994 6.697 6.732 679,795 -0.44(-6.16%)
Jan 06, 2016 7.203 7.337 7.020 7.174 550,793 -0.27(-3.67%)
Jan 05, 2016 7.529 7.604 7.241 7.447 858,438 -0.13(-1.69%)
Jan 04, 2016 7.709 7.727 7.378 7.575 744,165 -0.24(-3.05%)
Dec 31, 2015 7.924 7.814 7.814 7.814 472,651 -0.13(-1.61%)
Dec 30, 2015 7.855 8.105 7.855 7.942 462,105 -0.05(-0.58%)
Dec 29, 2015 7.831 8.006 7.826 7.988 618,830 +0.24(+3.16%)
Dec 28, 2015 7.826 7.924 7.645 7.744 527,852 -0.23(-2.85%)
Dec 24, 2015 7.954 7.971 7.971 7.971 171,873 +0.00(+0.00%)
Dec 23, 2015 7.732 8.041 7.616 7.971 699,524 +0.31(+4.02%)
Dec 22, 2015 7.366 7.727 7.308 7.663 712,980 +0.31(+4.28%)
Dec 21, 2015 7.500 7.523 7.191 7.348 551,667 -0.07(-0.94%)
Dec 18, 2015 7.622 7.651 7.325 7.418 1,658,940 -0.21(-2.75%)
Dec 17, 2015 7.732 7.866 7.546 7.628 918,797 -0.09(-1.21%)
Dec 16, 2015 7.308 7.820 7.267 7.721 1,632,296 +0.47(+6.42%)
Dec 15, 2015 7.034 7.302 6.988 7.255 1,209,541 +0.31(+4.44%)
Dec 14, 2015 6.976 7.052 6.848 6.947 1,241,934 -0.08(-1.08%)
Dec 11, 2015 7.139 7.244 6.918 7.023 1,354,298 -0.28(-3.82%)
Dec 10, 2015 7.354 7.546 7.081 7.302 827,087 -0.09(-1.26%)
Dec 09, 2015 7.494 7.808 7.331 7.395 742,236 -0.09(-1.24%)
Dec 08, 2015 7.587 7.695 7.442 7.488 823,847 -0.24(-3.09%)
Dec 07, 2015 8.012 8.018 7.671 7.727 674,223 -0.42(-5.21%)
Dec 04, 2015 8.460 8.658 8.018 8.151 837,269 -0.37(-4.37%)
Dec 03, 2015 8.727 8.781 8.402 8.524 525,226 -0.13(-1.55%)
Dec 02, 2015 8.751 8.925 8.611 8.658 635,422 -0.16(-1.85%)
Dec 01, 2015 8.890 8.972 8.530 8.820 714,565 -0.05(-0.52%)
Nov 30, 2015 8.925 9.053 8.727 8.867 543,477 +0.00(+0.00%)
Nov 27, 2015 8.978 9.117 8.855 8.867 141,089 -0.11(-1.23%)
Nov 25, 2015 8.826 8.978 8.978 8.978 307,997 +0.07(+0.78%)
Nov 24, 2015 8.850 9.001 8.768 8.908 714,223 +0.08(+0.92%)
Nov 23, 2015 8.908 9.082 8.786 8.826 977,531 -0.10(-1.17%)
Nov 20, 2015 8.995 9.111 8.873 8.931 613,907 -0.01(-0.13%)
Nov 19, 2015 8.704 9.076 8.617 8.943 1,371,721 +0.17(+1.92%)
Nov 18, 2015 8.722 8.850 8.663 8.774 677,951 +0.15(+1.69%)
Nov 17, 2015 8.919 8.954 8.617 8.628 413,315 -0.23(-2.56%)
Nov 16, 2015 8.582 8.914 8.425 8.855 949,600 +0.25(+2.91%)
Nov 13, 2015 8.535 8.774 8.407 8.605 598,636 +0.00(+0.00%)
Nov 12, 2015 8.815 9.033 8.582 8.605 477,194 -0.39(-4.33%)
Nov 11, 2015 9.111 9.207 8.919 8.995 416,186 -0.08(-0.90%)
Nov 10, 2015 9.065 9.193 8.919 9.076 619,897 -0.05(-0.51%)
Nov 09, 2015 9.402 9.402 8.983 9.123 511,563 -0.28(-2.97%)
Nov 06, 2015 9.123 9.495 9.071 9.402 868,582 +0.12(+1.32%)
Nov 05, 2015 8.605 9.385 8.547 9.280 1,092,992 +0.90(+10.76%)
Nov 04, 2015 8.436 8.660 8.289 8.378 726,676 -0.07(-0.82%)
Nov 03, 2015 9.010 9.143 8.430 8.447 737,904 -0.55(-6.13%)
Nov 02, 2015 8.798 9.166 8.706 8.999 860,415 +0.16(+1.75%)
Oct 30, 2015 8.717 8.959 8.637 8.844 665,760 +0.11(+1.25%)
Oct 29, 2015 8.700 8.849 8.670 8.735 548,974 -0.05(-0.59%)
Oct 28, 2015 8.585 8.953 8.585 8.786 968,650 +0.23(+2.69%)
Oct 27, 2015 8.643 8.712 8.430 8.556 540,617 -0.18(-2.10%)
Oct 26, 2015 8.907 8.936 8.597 8.740 412,765 -0.19(-2.12%)
Oct 23, 2015 8.993 9.022 8.781 8.930 647,648 +0.05(+0.52%)
Oct 22, 2015 8.545 8.987 8.493 8.884 505,710 +0.41(+4.88%)
Oct 21, 2015 8.746 8.803 8.470 8.470 424,957 -0.26(-2.96%)
Oct 20, 2015 8.499 8.829 8.470 8.729 746,558 +0.18(+2.15%)
Oct 19, 2015 8.361 8.637 8.166 8.545 546,212 +0.09(+1.02%)
Oct 16, 2015 8.436 8.470 8.240 8.459 366,975 +0.03(+0.41%)
Oct 15, 2015 8.160 8.436 8.033 8.424 441,961 +0.26(+3.24%)
Oct 14, 2015 7.901 8.240 7.901 8.160 542,584 +0.25(+3.20%)
Oct 13, 2015 7.683 8.016 7.677 7.907 769,567 +0.14(+1.85%)
Oct 12, 2015 8.470 8.476 7.723 7.763 607,781 -0.73(-8.59%)
Oct 09, 2015 8.459 8.660 8.401 8.493 901,119 +0.10(+1.16%)
Oct 08, 2015 8.137 8.396 8.016 8.396 973,944 +0.23(+2.81%)
Oct 07, 2015 8.056 8.298 7.907 8.166 693,595 +0.23(+2.90%)
Oct 06, 2015 7.620 8.094 7.585 7.936 796,669 +0.29(+3.76%)
Oct 05, 2015 6.976 7.660 6.976 7.648 635,530 +0.76(+11.01%)
Oct 02, 2015 6.534 6.901 6.516 6.890 881,481 +0.32(+4.81%)
Oct 01, 2015 6.884 6.913 6.528 6.574 674,344 -0.26(-3.87%)
Sep 30, 2015 6.827 6.867 6.620 6.838 935,810 +0.09(+1.36%)
Sep 29, 2015 6.827 6.965 6.689 6.746 891,871 -0.07(-1.10%)
Sep 28, 2015 7.011 7.077 6.689 6.821 1,597,417 -0.23(-3.26%)
Sep 25, 2015 7.424 7.516 6.976 7.051 1,251,721 -0.33(-4.51%)
Sep 24, 2015 7.401 7.436 7.120 7.384 830,240 -0.13(-1.76%)
Sep 23, 2015 7.827 7.850 7.482 7.516 477,249 -0.19(-2.46%)
Sep 22, 2015 7.781 7.873 7.614 7.706 469,204 -0.23(-2.90%)
Sep 21, 2015 7.988 8.206 7.901 7.936 421,833 -0.05(-0.58%)
Sep 18, 2015 8.206 8.332 7.913 7.982 838,746 -0.43(-5.06%)
Sep 17, 2015 8.528 8.643 8.390 8.407 370,280 -0.17(-1.94%)
Sep 16, 2015 8.424 8.600 8.206 8.574 521,527 +0.19(+2.26%)
Sep 15, 2015 8.097 8.396 8.079 8.384 354,849 +0.32(+3.99%)
Sep 14, 2015 8.240 8.424 7.970 8.062 448,119 -0.18(-2.23%)
Sep 11, 2015 8.505 8.522 8.120 8.246 402,228 -0.30(-3.50%)
Sep 10, 2015 8.350 8.872 8.286 8.545 1,010,163 +0.26(+3.12%)
Sep 09, 2015 8.459 8.660 8.263 8.286 633,757 -0.14(-1.64%)
Sep 08, 2015 8.309 8.539 8.166 8.424 533,921 +0.21(+2.59%)
Sep 04, 2015 8.022 8.212 8.212 8.212 643,010 +0.05(+0.63%)
Sep 03, 2015 8.177 8.436 8.079 8.160 659,944 +0.05(+0.64%)
Sep 02, 2015 8.005 8.189 7.844 8.108 939,492 +0.23(+2.92%)
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.