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 30, 2002 2.309 2.383 2.224 2.230 298,477 -0.11(-4.52%)
Aug 29, 2002 2.103 2.404 2.071 2.335 441,754 +0.20(+9.41%)
Aug 28, 2002 1.786 2.187 1.759 2.135 654,303 +0.32(+17.44%)
Aug 27, 2002 1.585 1.839 1.559 1.818 1,700,962 +0.26(+16.61%)
Aug 26, 2002 1.574 1.611 1.506 1.559 397,465 -0.01(-0.67%)
Aug 23, 2002 1.611 1.611 1.569 1.569 220,498 -0.03(-1.98%)
Aug 22, 2002 1.728 1.728 1.601 1.601 618,910 -0.10(-5.90%)
Aug 21, 2002 1.675 1.701 1.611 1.701 371,914 +0.05(+3.20%)
Aug 20, 2002 1.796 1.802 1.638 1.648 322,136 -0.16(-9.04%)
Aug 16, 2002 1.807 1.881 1.691 1.812 236,965 +0.06(+3.31%)
Aug 15, 2002 1.860 1.913 1.744 1.754 396,518 -0.16(-8.29%)
Aug 14, 2002 1.849 1.950 1.839 1.913 206,303 +0.05(+2.84%)
Aug 13, 2002 1.865 1.897 1.823 1.860 286,175 -0.06(-3.03%)
Aug 12, 2002 1.855 1.918 1.738 1.918 589,195 +0.43(+29.18%)
Aug 06, 2002 1.548 1.638 1.321 1.485 432,101 -0.05(-3.10%)
Aug 05, 2002 1.744 1.744 1.516 1.532 244,346 -0.20(-11.32%)
Aug 02, 2002 1.955 1.976 1.664 1.728 479,986 -0.23(-11.62%)
Aug 01, 2002 1.955 1.965 1.913 1.955 326,678 +0.00(+0.00%)
Jul 31, 2002 1.934 2.061 1.918 1.955 253,999 +0.00(+0.00%)
Jul 30, 2002 1.902 2.008 1.902 1.955 318,350 +0.05(+2.78%)
Jul 29, 2002 2.208 2.219 1.902 1.902 640,676 -0.29(-13.25%)
Jul 26, 2002 2.182 2.193 2.124 2.193 266,680 +0.06(+2.98%)
Jul 25, 2002 2.061 2.166 2.024 2.129 1,168,926 +0.03(+1.26%)
Jul 24, 2002 2.510 2.510 2.087 2.103 1,209,051 -1.06(-33.56%)
Jul 22, 2002 3.117 3.233 3.091 3.165 288,824 -0.01(-0.17%)
Jul 19, 2002 3.107 3.181 3.107 3.170 202,896 -0.07(-2.12%)
Jul 17, 2002 3.223 3.292 3.197 3.239 1,362,738 +0.04(+1.32%)
Jul 12, 2002 3.329 3.387 3.191 3.197 151,415 -0.11(-3.20%)
Jul 11, 2002 3.012 3.355 3.012 3.302 451,028 +0.29(+9.65%)
Jul 10, 2002 3.080 3.117 2.985 3.012 639,540 -0.06(-1.89%)
Jul 09, 2002 3.012 3.117 3.012 3.070 580,488 +0.06(+1.93%)
Jul 08, 2002 3.160 3.165 2.953 3.012 983,442 -0.20(-6.25%)
Jul 05, 2002 3.181 3.260 3.170 3.212 40,125 -0.02(-0.65%)
Jul 04, 2002 3.228 3.329 3.117 3.233 150,469 +0.00(+0.00%)
Jul 03, 2002 3.228 3.329 3.117 3.233 150,469 -0.02(-0.49%)
Jul 02, 2002 3.339 3.371 3.244 3.249 294,313 -0.09(-2.69%)
Jul 01, 2002 3.355 3.366 3.228 3.339 302,262 +0.01(+0.32%)
Jun 28, 2002 3.302 3.381 3.281 3.329 704,460 -0.08(-2.33%)
Jun 27, 2002 3.381 3.461 3.197 3.408 465,412 -0.03(-0.77%)
Jun 26, 2002 3.276 3.529 3.033 3.434 1,393,967 +0.05(+1.40%)
Jun 25, 2002 3.355 3.403 3.249 3.387 870,070 +0.17(+5.25%)
Jun 21, 2002 3.350 3.387 3.154 3.218 325,543 -0.13(-3.79%)
Jun 20, 2002 3.445 3.582 3.344 3.344 421,313 -0.12(-3.51%)
Jun 19, 2002 3.730 3.825 3.466 3.466 618,531 -0.29(-7.61%)
Jun 18, 2002 3.794 3.799 3.730 3.751 1,608,788 +0.00(+0.00%)
Jun 17, 2002 3.720 3.857 3.698 3.751 970,004 +0.03(+0.85%)
Jun 14, 2002 3.831 3.841 3.646 3.720 1,072,210 -0.35(-8.57%)
Jun 12, 2002 4.348 4.348 4.068 4.068 498,345 -0.28(-6.44%)
Jun 11, 2002 4.729 4.755 4.301 4.348 1,118,202 -0.68(-13.46%)
Jun 10, 2002 5.141 5.151 4.966 5.025 323,650 -0.11(-2.06%)
Jun 07, 2002 5.114 5.210 4.940 5.130 950,509 +0.01(+0.21%)
Jun 06, 2002 5.178 5.225 5.046 5.120 262,705 -0.10(-1.92%)
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.