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 05, 2018 19.26 19.26 19.26 0 -0.03(-0.17%)
Jun 04, 2018 19.26 19.29 19.23 19.29 7,303,490 +0.29(+1.52%)
Jun 01, 2018 19.07 19.13 19.00 19.00 1,469,810 -0.03(-0.17%)
May 31, 2018 19.16 19.16 18.97 19.04 1,408,001 -0.13(-0.67%)
May 30, 2018 19.16 19.16 19.13 19.16 869,129 +0.03(+0.17%)
May 29, 2018 19.13 19.16 19.13 19.13 870,346 +0.00(+0.00%)
May 25, 2018 19.13 19.13 19.13 0 -0.03(-0.17%)
May 24, 2018 19.13 19.16 19.13 19.16 970,636 +0.00(+0.00%)
May 23, 2018 18.91 19.20 18.78 19.16 7,338,622 +0.45(+2.40%)
May 22, 2018 19.16 19.20 17.82 18.71 12,738,495 -0.45(-2.34%)
May 21, 2018 19.16 19.20 19.16 19.16 1,089,443 +0.00(+0.00%)
May 18, 2018 19.20 19.20 19.16 19.16 815,375 +0.00(+0.00%)
May 17, 2018 19.13 19.20 19.13 19.16 2,875,925 +0.03(+0.17%)
May 16, 2018 19.20 19.20 19.13 19.13 2,814,275 -0.03(-0.17%)
May 15, 2018 19.20 19.23 19.16 19.16 2,845,357 +0.00(+0.00%)
May 14, 2018 19.16 19.20 19.10 19.16 1,128,351 +0.03(+0.17%)
May 11, 2018 19.20 19.23 19.13 19.13 1,285,733 -0.06(-0.33%)
May 10, 2018 19.13 19.20 19.10 19.20 1,193,911 +0.10(+0.50%)
May 09, 2018 19.13 19.16 19.10 19.10 2,595,801 +0.03(+0.17%)
May 08, 2018 19.04 19.10 19.04 19.07 1,052,128 +0.00(+0.00%)
May 07, 2018 19.04 19.15 19.02 19.07 1,819,437 +0.06(+0.34%)
May 04, 2018 19.04 19.04 18.97 19.00 1,216,936 -0.03(-0.17%)
May 03, 2018 19.00 19.04 18.97 19.04 1,008,428 +0.03(+0.17%)
May 02, 2018 19.04 19.08 18.94 19.00 1,809,468 -0.06(-0.34%)
May 01, 2018 19.04 19.10 19.04 19.07 1,242,954 +0.03(+0.17%)
Apr 30, 2018 19.07 19.13 19.04 19.04 1,664,204 +0.00(+0.00%)
Apr 27, 2018 19.07 19.10 19.00 19.04 927,338 -0.03(-0.17%)
Apr 26, 2018 19.07 19.10 19.00 19.07 1,276,931 +0.03(+0.17%)
Apr 25, 2018 19.04 19.08 19.00 19.04 1,346,423 -0.03(-0.17%)
Apr 24, 2018 19.04 19.07 19.00 19.07 863,433 +0.06(+0.34%)
Apr 23, 2018 19.04 19.07 19.00 19.00 623,827 -0.03(-0.17%)
Apr 20, 2018 19.07 19.10 19.00 19.04 1,277,272 -0.06(-0.34%)
Apr 19, 2018 19.10 19.10 19.05 19.10 963,158 +0.00(+0.00%)
Apr 18, 2018 19.10 19.10 19.04 19.10 2,207,483 +0.00(+0.00%)
Apr 17, 2018 19.10 19.13 19.05 19.10 691,741 +0.03(+0.17%)
Apr 16, 2018 19.07 19.13 19.00 19.07 1,285,682 +0.03(+0.17%)
Apr 13, 2018 19.00 19.07 18.97 19.04 354,240 +0.03(+0.17%)
Apr 12, 2018 18.94 19.04 18.91 19.00 992,480 +0.06(+0.34%)
Apr 11, 2018 18.94 18.97 18.88 18.94 912,138 -0.03(-0.17%)
Apr 10, 2018 18.91 18.97 18.91 18.97 1,126,651 +0.13(+0.68%)
Apr 09, 2018 18.88 18.94 18.84 18.84 2,163,554 -0.03(-0.17%)
Apr 06, 2018 18.94 18.97 18.84 18.88 752,221 -0.06(-0.34%)
Apr 05, 2018 18.94 18.94 18.89 18.94 523,999 +0.03(+0.17%)
Apr 04, 2018 18.81 18.94 18.81 18.91 674,795 +0.06(+0.34%)
Apr 03, 2018 18.97 19.02 18.75 18.84 3,151,264 -0.16(-0.84%)
Apr 02, 2018 19.07 19.13 19.00 19.00 2,180,288 +0.00(+0.00%)
Mar 29, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 28, 2018 19.04 19.05 19.00 19.00 1,261,751 +0.00(+0.00%)
Mar 27, 2018 19.07 19.10 19.00 19.00 984,951 -0.06(-0.34%)
Mar 26, 2018 19.04 19.10 19.02 19.07 790,409 +0.06(+0.34%)
Mar 23, 2018 19.00 19.05 19.00 19.00 1,089,023 +0.03(+0.17%)
Mar 22, 2018 19.04 19.10 18.97 18.97 1,240,041 -0.10(-0.51%)
Mar 21, 2018 19.10 19.13 19.04 19.07 529,910 -0.03(-0.17%)
Mar 20, 2018 19.13 19.13 19.07 19.10 1,043,097 -0.03(-0.17%)
Mar 19, 2018 19.07 19.13 19.07 19.13 554,632 +0.06(+0.34%)
Mar 16, 2018 19.13 19.16 19.07 19.07 1,692,882 -0.10(-0.50%)
Mar 15, 2018 19.16 19.20 19.13 19.16 1,943,295 +0.00(+0.00%)
Mar 14, 2018 19.16 19.20 19.15 19.16 1,970,078 +0.00(+0.00%)
Mar 13, 2018 19.04 19.20 19.04 19.16 3,438,447 +0.13(+0.67%)
Mar 12, 2018 19.04 19.07 19.04 19.04 1,222,487 +0.00(+0.00%)
Mar 09, 2018 19.00 19.07 18.97 19.04 2,242,361 +0.03(+0.17%)
Mar 08, 2018 19.04 19.05 18.94 19.00 1,829,988 +0.05(+0.27%)
Mar 07, 2018 19.02 18.95 2,107,577 -0.10(-0.50%)
Mar 06, 2018 19.02 19.05 18.92 19.05 1,619,041 +0.00(+0.00%)
Mar 05, 2018 18.92 19.05 18.92 19.05 1,526,325 +0.10(+0.50%)
Mar 02, 2018 18.89 18.95 18.86 18.95 2,947,747 +0.03(+0.17%)
Mar 01, 2018 18.86 18.98 18.86 18.92 1,882,326 +0.06(+0.34%)
Feb 28, 2018 18.92 18.98 18.86 18.86 1,373,341 -0.10(-0.50%)
Feb 27, 2018 19.05 19.05 18.92 18.95 1,165,198 -0.13(-0.67%)
Feb 26, 2018 19.05 19.08 19.02 19.08 1,143,902 +0.03(+0.17%)
Feb 23, 2018 18.95 19.05 18.93 19.05 756,874 +0.16(+0.84%)
Feb 22, 2018 18.95 18.89 1,114,763 -0.03(-0.17%)
Feb 21, 2018 18.86 18.97 18.86 18.92 739,184 +0.10(+0.51%)
Feb 20, 2018 18.86 18.97 18.82 18.82 1,119,811 +0.00(+0.00%)
Feb 16, 2018 18.82 18.82 18.82 0 +0.06(+0.34%)
Feb 15, 2018 18.89 18.89 18.76 18.76 1,022,994 -0.10(-0.51%)
Feb 14, 2018 18.79 18.92 18.79 18.86 2,229,754 +0.03(+0.17%)
Feb 13, 2018 18.82 18.82 18.79 18.82 1,005,537 +0.00(+0.00%)
Feb 12, 2018 18.82 18.86 18.76 18.82 1,337,663 +0.03(+0.17%)
Feb 09, 2018 18.82 18.86 18.55 18.79 3,625,795 -0.03(-0.17%)
Feb 08, 2018 18.76 18.89 18.76 18.82 1,825,475 +0.06(+0.34%)
Feb 07, 2018 18.86 18.92 18.70 18.76 4,365,600 -0.03(-0.17%)
Feb 06, 2018 18.89 18.92 18.73 18.79 5,094,986 -0.13(-0.67%)
Feb 05, 2018 18.95 18.95 18.86 18.92 2,247,260 +0.00(+0.00%)
Feb 02, 2018 18.95 18.98 18.92 18.92 3,194,912 -0.03(-0.17%)
Feb 01, 2018 18.95 18.98 18.94 18.95 2,327,956 +0.00(+0.00%)
Jan 31, 2018 18.98 19.00 18.92 18.95 1,711,197 +0.00(+0.00%)
Jan 30, 2018 18.92 18.98 18.92 18.95 2,118,768 +0.03(+0.17%)
Jan 29, 2018 18.92 18.97 18.89 18.92 1,525,036 +0.03(+0.17%)
Jan 26, 2018 18.95 18.98 18.89 18.89 1,071,760 -0.06(-0.34%)
Jan 25, 2018 18.95 18.98 18.89 18.95 2,145,593 +0.00(+0.00%)
Jan 24, 2018 18.92 19.00 18.89 18.95 1,289,773 +0.06(+0.34%)
Jan 23, 2018 18.92 18.95 18.89 18.89 1,192,459 +0.00(+0.00%)
Jan 22, 2018 18.95 18.95 18.89 18.89 1,948,450 -0.10(-0.50%)
Jan 19, 2018 18.92 18.98 18.89 18.98 1,553,811 +0.10(+0.51%)
Jan 18, 2018 18.92 18.95 18.89 18.89 1,328,287 +0.00(+0.00%)
Jan 17, 2018 18.89 18.97 18.89 18.89 3,760,960 +0.00(+0.00%)
Jan 16, 2018 18.89 18.94 18.89 18.89 1,359,029 +0.00(+0.00%)
Jan 12, 2018 18.89 18.89 18.89 0 +0.03(+0.17%)
Jan 11, 2018 18.89 18.92 18.86 18.86 2,245,918 +0.00(+0.00%)
Jan 10, 2018 18.95 19.02 18.86 18.86 1,585,754 -0.10(-0.50%)
Jan 09, 2018 18.89 19.02 18.89 18.95 1,296,317 +0.06(+0.34%)
Jan 08, 2018 18.89 18.92 18.86 18.89 2,071,246 +0.00(+0.00%)
Jan 05, 2018 18.89 18.92 18.86 18.89 1,355,937 +0.00(+0.00%)
Jan 04, 2018 18.89 18.92 18.86 18.89 3,131,148 +0.00(+0.00%)
Jan 03, 2018 18.89 18.89 18.86 18.89 1,616,399 +0.00(+0.00%)
Jan 02, 2018 18.92 18.95 18.82 18.89 2,631,448 +0.00(+0.00%)
Dec 29, 2017 18.89 18.89 18.89 0 +0.00(+0.00%)
Dec 28, 2017 18.92 18.94 18.89 18.89 1,885,578 +0.00(+0.00%)
Dec 27, 2017 18.89 18.92 18.89 18.89 1,753,225 +0.00(+0.00%)
Dec 26, 2017 18.92 18.95 18.89 18.89 668,712 -0.03(-0.17%)
Dec 22, 2017 18.92 19.00 18.89 18.92 1,204,832 +0.00(+0.00%)
Dec 21, 2017 18.98 18.98 18.92 18.92 1,008,514 -0.03(-0.17%)
Dec 20, 2017 18.95 19.02 18.92 18.95 1,143,933 +0.03(+0.17%)
Dec 19, 2017 18.98 19.02 18.92 18.92 1,457,157 -0.03(-0.17%)
Dec 18, 2017 18.98 19.08 18.95 18.95 2,540,287 +0.03(+0.17%)
Dec 15, 2017 19.11 19.21 18.92 18.92 4,124,903 -0.16(-0.84%)
Dec 14, 2017 19.18 19.26 19.08 19.08 3,546,139 -0.10(-0.50%)
Dec 13, 2017 19.02 19.24 19.02 19.18 5,002,377 +0.16(+0.84%)
Dec 12, 2017 19.05 19.11 18.98 19.02 8,238,350 +0.00(+0.00%)
Dec 11, 2017 19.02 19.02 18.98 19.02 7,792,196 +0.03(+0.17%)
Dec 08, 2017 18.98 19.05 18.90 18.98 7,188,135 +0.00(+0.00%)
Dec 07, 2017 18.98 19.02 18.92 10,028,570 +0.00(+0.00%)
Dec 06, 2017 19.03 18.87 18.97 12,510,645 +0.03(+0.17%)
Dec 05, 2017 18.97 18.97 18.68 18.93 23,501,360 +0.25(+1.36%)
Dec 04, 2017 18.52 18.87 18.49 18.68 45,280,556 +4.85(+35.09%)
Dec 01, 2017 13.64 14.24 13.51 13.83 3,151,198 +0.19(+1.40%)
Nov 30, 2017 13.73 13.73 13.51 13.64 1,131,994 +0.03(+0.23%)
Nov 29, 2017 13.61 13.76 13.48 13.61 1,075,491 -0.03(-0.23%)
Nov 28, 2017 13.16 13.67 13.10 13.64 1,234,297 +0.54(+4.12%)
Nov 27, 2017 13.07 13.22 12.88 13.10 1,601,046 +0.00(+0.00%)
Nov 24, 2017 13.07 13.22 12.91 13.10 358,111 +0.13(+0.98%)
Nov 22, 2017 12.94 13.16 12.81 12.97 784,190 +0.10(+0.74%)
Nov 21, 2017 13.26 13.26 12.88 12.88 1,100,149 -0.29(-2.17%)
Nov 20, 2017 13.10 13.26 12.94 13.16 1,195,467 +0.06(+0.48%)
Nov 17, 2017 13.03 13.32 13.00 13.10 1,394,650 +0.00(+0.00%)
Nov 16, 2017 12.84 13.16 12.81 13.10 1,143,402 +0.35(+2.74%)
Nov 15, 2017 12.78 12.97 12.65 12.75 1,205,936 -0.06(-0.49%)
Nov 14, 2017 12.69 12.94 12.65 12.81 904,411 +0.00(+0.00%)
Nov 13, 2017 12.75 12.86 12.62 12.81 838,188 +0.06(+0.50%)
Nov 10, 2017 12.69 13.00 12.69 12.75 1,670,441 +0.03(+0.25%)
Nov 09, 2017 12.72 12.88 12.65 12.72 1,379,196 -0.13(-0.99%)
Nov 08, 2017 12.84 13.03 12.72 12.84 1,004,128 -0.06(-0.49%)
Nov 07, 2017 13.03 13.16 12.75 12.91 1,725,636 -0.10(-0.73%)
Nov 06, 2017 13.03 13.22 12.88 13.00 1,702,261 -0.06(-0.49%)
Nov 03, 2017 13.22 13.32 13.03 13.07 1,376,880 -0.19(-1.44%)
Nov 02, 2017 13.48 13.67 13.13 13.26 2,174,828 +0.00(+0.00%)
Nov 01, 2017 13.35 13.57 13.16 13.26 1,871,236 -0.03(-0.24%)
Oct 31, 2017 13.29 13.46 13.15 13.29 1,420,485 +0.16(+1.21%)
Oct 30, 2017 13.29 13.35 13.07 13.13 2,038,272 -0.19(-1.43%)
Oct 27, 2017 13.48 13.64 13.19 13.32 1,906,997 -0.19(-1.41%)
Oct 26, 2017 13.80 13.80 13.48 13.51 1,398,694 -0.13(-0.93%)
Oct 25, 2017 13.95 14.08 13.57 13.64 3,737,761 -0.32(-2.27%)
Oct 24, 2017 14.14 14.24 13.95 13.95 1,327,763 -0.13(-0.90%)
Oct 23, 2017 14.21 14.27 13.92 14.08 1,757,768 -0.10(-0.67%)
Oct 20, 2017 14.30 14.49 14.11 14.18 1,291,664 +0.03(+0.22%)
Oct 19, 2017 14.21 14.27 13.92 14.14 1,784,031 -0.10(-0.67%)
Oct 18, 2017 14.11 14.27 13.97 14.24 8,274,046 +0.03(+0.22%)
Oct 17, 2017 13.89 14.62 13.70 14.21 4,181,692 +0.25(+1.82%)
Oct 16, 2017 13.92 14.27 13.78 13.95 2,237,912 +0.19(+1.38%)
Oct 13, 2017 13.70 13.92 13.57 13.76 1,094,140 +0.03(+0.23%)
Oct 12, 2017 13.51 13.80 13.51 13.73 1,506,358 +0.16(+1.17%)
Oct 11, 2017 13.57 13.89 13.32 13.57 1,548,582 -0.06(-0.46%)
Oct 10, 2017 13.70 13.80 13.54 13.64 1,661,354 +0.03(+0.23%)
Oct 09, 2017 13.32 13.65 13.22 13.61 3,289,179 +0.29(+2.14%)
Oct 06, 2017 12.62 13.73 12.61 13.32 4,364,093 +0.67(+5.26%)
Oct 05, 2017 12.62 12.84 12.59 12.65 1,090,681 +0.06(+0.50%)
Oct 04, 2017 12.59 12.78 12.53 12.59 1,433,342 +0.00(+0.00%)
Oct 03, 2017 12.69 12.69 12.37 12.59 1,155,190 -0.13(-1.00%)
Oct 02, 2017 12.21 12.88 12.16 12.72 3,118,984 +0.76(+6.37%)
Sep 29, 2017 11.99 12.07 11.86 11.96 551,723 -0.06(-0.53%)
Sep 28, 2017 12.15 12.27 11.96 12.02 1,037,199 -0.16(-1.30%)
Sep 27, 2017 12.24 12.32 12.08 12.18 847,701 +0.10(+0.79%)
Sep 26, 2017 11.86 12.19 11.86 12.08 685,947 +0.25(+2.14%)
Sep 25, 2017 11.99 12.02 11.80 11.83 1,008,965 -0.16(-1.32%)
Sep 22, 2017 11.96 12.11 11.96 11.99 590,474 +0.06(+0.53%)
Sep 21, 2017 12.27 12.31 11.92 11.92 755,407 -0.38(-3.09%)
Sep 20, 2017 12.31 12.40 12.24 12.31 1,238,896 +0.06(+0.52%)
Sep 19, 2017 12.50 12.50 12.15 12.24 1,149,258 -0.25(-2.03%)
Sep 18, 2017 12.21 12.59 11.92 12.50 1,956,596 +0.32(+2.60%)
Sep 15, 2017 12.08 12.31 11.73 12.18 1,977,982 +0.16(+1.32%)
Sep 14, 2017 11.89 12.11 11.83 12.02 944,392 +0.13(+1.07%)
Sep 13, 2017 11.29 11.96 11.29 11.89 1,346,958 +0.54(+4.75%)
Sep 12, 2017 11.23 11.48 11.10 11.35 1,047,816 +0.13(+1.13%)
Sep 11, 2017 11.35 11.39 11.20 11.23 974,708 -0.03(-0.28%)
Sep 08, 2017 10.91 11.32 10.81 11.26 1,558,521 +0.35(+3.20%)
Sep 07, 2017 10.59 11.10 10.53 10.91 991,218 +0.34(+3.18%)
Sep 06, 2017 10.86 10.90 10.57 10.57 1,228,522 -0.19(-1.75%)
Sep 05, 2017 10.95 11.01 10.76 10.76 738,821 -0.16(-1.44%)
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.