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 29, 2003 4.623 4.808 4.612 4.771 90,092 +0.11(+2.38%)
Aug 28, 2003 4.692 4.755 4.544 4.660 264,409 -0.04(-0.90%)
Aug 27, 2003 4.702 4.787 4.618 4.702 713,923 -0.03(-0.56%)
Aug 26, 2003 4.570 4.729 4.549 4.729 162,203 +0.16(+3.47%)
Aug 25, 2003 4.581 4.676 4.496 4.570 238,857 -0.01(-0.23%)
Aug 22, 2003 4.597 4.655 4.517 4.581 293,178 +0.04(+0.81%)
Aug 21, 2003 4.533 4.649 4.491 4.544 120,185 +0.05(+1.18%)
Aug 20, 2003 4.692 4.702 4.258 4.491 328,003 -0.20(-4.17%)
Aug 19, 2003 4.586 4.824 4.496 4.686 1,042,305 +0.10(+2.19%)
Aug 18, 2003 4.412 4.702 4.338 4.586 1,408,541 +0.28(+6.50%)
Aug 15, 2003 4.227 4.517 4.116 4.306 771,082 +0.61(+16.43%)
Aug 14, 2003 3.688 3.698 3.667 3.698 56,970 +0.04(+1.16%)
Aug 13, 2003 3.698 3.698 3.561 3.656 27,822 -0.05(-1.28%)
Aug 12, 2003 3.635 3.735 3.609 3.704 150,279 +0.08(+2.34%)
Aug 11, 2003 3.593 3.619 3.561 3.619 116,589 +0.05(+1.33%)
Aug 08, 2003 3.550 3.630 3.482 3.572 110,911 +0.06(+1.65%)
Aug 07, 2003 3.387 3.519 3.307 3.514 59,051 +0.13(+3.91%)
Aug 06, 2003 3.640 3.640 3.381 3.381 116,211 -0.26(-7.11%)
Aug 05, 2003 3.619 3.688 3.619 3.640 207,060 -0.01(-0.14%)
Aug 04, 2003 3.672 3.698 3.514 3.646 105,801 -0.03(-0.86%)
Aug 01, 2003 3.709 3.751 3.535 3.677 183,780 -0.07(-1.97%)
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%)
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.