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 (%)
Sep 29, 2006 20.61 20.69 20.19 20.19 1,608,788 -0.46(-2.23%)
Sep 28, 2006 20.81 21.05 20.49 20.65 1,061,989 +0.05(+0.26%)
Sep 27, 2006 20.41 20.72 20.36 20.59 1,190,314 +0.04(+0.18%)
Sep 26, 2006 20.44 20.98 20.29 20.56 1,250,312 +0.13(+0.62%)
Sep 25, 2006 19.96 20.60 19.55 20.43 1,226,464 +0.56(+2.82%)
Sep 22, 2006 20.01 20.13 19.61 19.87 1,434,849 -0.25(-1.23%)
Sep 21, 2006 19.84 20.54 19.74 20.12 1,941,523 +0.38(+1.93%)
Sep 20, 2006 19.26 19.98 19.26 19.74 1,981,080 +0.63(+3.29%)
Sep 19, 2006 19.39 19.39 18.46 19.11 1,452,451 +0.17(+0.92%)
Sep 18, 2006 19.08 19.21 18.60 18.94 1,825,501 +0.30(+1.59%)
Sep 15, 2006 19.30 19.54 18.52 18.64 2,669,452 -0.57(-2.94%)
Sep 14, 2006 19.26 19.35 19.02 19.21 759,348 -0.05(-0.27%)
Sep 13, 2006 18.88 19.45 18.80 19.26 1,787,647 +0.46(+2.47%)
Sep 12, 2006 18.38 18.94 18.24 18.79 1,596,864 +0.33(+1.77%)
Sep 11, 2006 19.05 19.07 18.28 18.47 1,386,207 -0.71(-3.72%)
Sep 08, 2006 19.69 19.81 19.06 19.18 912,466 -0.43(-2.18%)
Sep 07, 2006 19.60 19.92 19.12 19.61 1,008,237 +0.01(+0.03%)
Sep 06, 2006 20.38 20.58 19.54 19.60 1,290,437 -1.00(-4.85%)
Sep 05, 2006 20.28 20.67 20.09 20.60 1,441,095 +0.27(+1.35%)
Sep 01, 2006 20.43 20.56 20.14 20.33 546,988 -0.03(-0.16%)
Aug 31, 2006 20.06 20.61 20.05 20.36 1,135,804 +0.38(+1.88%)
Aug 30, 2006 20.01 20.24 19.76 19.98 1,005,208 +0.01(+0.03%)
Aug 29, 2006 20.14 20.17 19.22 19.98 974,547 -0.10(-0.47%)
Aug 28, 2006 20.02 20.30 19.83 20.07 596,576 +0.10(+0.50%)
Aug 25, 2006 19.46 20.08 19.32 19.97 1,132,776 +0.51(+2.61%)
Aug 24, 2006 19.54 19.71 19.16 19.46 1,146,592 -0.06(-0.30%)
Aug 23, 2006 19.87 20.34 19.35 19.52 832,405 -0.24(-1.23%)
Aug 22, 2006 19.59 19.81 19.49 19.77 1,064,828 +0.10(+0.48%)
Aug 21, 2006 20.13 20.13 19.49 19.67 1,231,953 -0.63(-3.10%)
Aug 18, 2006 20.51 20.52 20.04 20.30 1,305,011 -0.21(-1.01%)
Aug 17, 2006 20.65 20.87 20.16 20.51 904,706 -0.15(-0.74%)
Aug 16, 2006 20.04 20.76 20.01 20.66 1,195,424 +0.72(+3.63%)
Aug 15, 2006 19.32 19.95 19.13 19.93 1,548,222 +1.04(+5.51%)
Aug 14, 2006 19.14 19.49 18.85 18.89 1,134,858 -0.12(-0.64%)
Aug 11, 2006 19.07 19.18 18.84 19.02 1,414,976 +0.09(+0.47%)
Aug 10, 2006 18.67 19.12 18.34 18.93 1,241,795 -0.02(-0.08%)
Aug 09, 2006 19.72 19.93 18.89 18.94 1,311,824 -0.51(-2.63%)
Aug 08, 2006 19.25 19.74 19.12 19.45 1,869,601 +0.40(+2.08%)
Aug 07, 2006 19.00 19.18 18.63 19.06 895,432 +0.05(+0.25%)
Aug 04, 2006 19.64 20.22 18.58 19.01 1,532,702 -0.42(-2.17%)
Aug 03, 2006 18.77 19.58 18.67 19.43 1,174,604 +0.47(+2.48%)
Aug 02, 2006 18.81 19.16 18.81 18.96 1,117,823 +0.32(+1.70%)
Aug 01, 2006 18.76 18.76 18.23 18.65 1,772,506 -0.22(-1.15%)
Jul 31, 2006 19.28 19.31 18.33 18.86 1,788,215 -0.53(-2.73%)
Jul 28, 2006 18.18 19.41 18.15 19.39 2,084,989 +1.44(+8.00%)
Jul 27, 2006 18.52 18.83 17.80 17.95 1,391,317 -0.48(-2.58%)
Jul 26, 2006 18.64 19.11 17.86 18.43 4,052,632 +1.48(+8.76%)
Jul 25, 2006 16.91 17.36 16.87 16.94 2,635,763 +0.44(+2.69%)
Jul 24, 2006 15.53 16.66 15.25 16.50 972,843 +0.98(+6.30%)
Jul 21, 2006 16.17 16.17 15.44 15.52 1,609,923 -0.65(-4.02%)
Jul 20, 2006 17.14 17.27 16.15 16.17 1,357,438 -0.94(-5.50%)
Jul 19, 2006 16.03 17.12 15.92 17.11 1,150,378 +1.07(+6.65%)
Jul 18, 2006 15.82 16.10 15.64 16.05 1,079,591 +0.39(+2.50%)
Jul 17, 2006 15.98 16.16 15.54 15.65 1,199,777 -0.42(-2.60%)
Jul 14, 2006 16.23 16.38 15.71 16.07 1,199,588 -0.15(-0.94%)
Jul 13, 2006 16.91 17.07 16.19 16.23 1,254,665 -1.02(-5.91%)
Jul 12, 2006 17.42 17.75 17.16 17.25 1,493,334 -0.24(-1.39%)
Jul 11, 2006 17.28 17.51 17.08 17.49 1,140,157 +0.37(+2.16%)
Jul 10, 2006 17.31 17.70 16.98 17.12 1,069,938 -0.08(-0.46%)
Jul 07, 2006 17.30 17.79 17.08 17.20 1,139,400 -0.10(-0.58%)
Jul 06, 2006 17.77 17.88 17.14 17.30 1,744,305 -0.48(-2.68%)
Jul 05, 2006 18.65 18.65 17.66 17.77 1,858,245 -0.82(-4.40%)
Jul 03, 2006 18.68 18.82 18.50 18.59 602,633 +0.10(+0.54%)
Jun 30, 2006 18.55 18.94 18.18 18.49 2,959,981 +0.45(+2.52%)
Jun 29, 2006 16.84 18.09 16.84 18.04 1,622,794 +1.52(+9.21%)
Jun 28, 2006 16.50 16.62 15.80 16.52 1,117,256 +0.10(+0.61%)
Jun 27, 2006 16.77 17.25 16.33 16.42 1,947,580 -0.35(-2.08%)
Jun 26, 2006 15.96 17.07 15.90 16.76 2,817,272 +0.90(+5.70%)
Jun 23, 2006 15.06 16.02 15.06 15.86 2,008,524 +0.64(+4.24%)
Jun 22, 2006 15.08 15.53 14.92 15.22 1,725,188 +0.13(+0.88%)
Jun 21, 2006 14.47 15.30 14.47 15.08 1,082,809 +0.61(+4.20%)
Jun 20, 2006 14.33 14.63 14.11 14.48 1,080,727 +0.12(+0.85%)
Jun 19, 2006 14.67 14.76 14.28 14.36 1,247,851 -0.23(-1.59%)
Jun 16, 2006 15.09 15.24 14.31 14.59 2,554,566 -0.50(-3.29%)
Jun 15, 2006 14.38 15.20 14.38 15.08 1,066,721 +0.88(+6.21%)
Jun 14, 2006 13.87 14.33 13.79 14.20 1,762,285 +0.16(+1.17%)
Jun 13, 2006 14.74 15.06 13.88 14.04 2,959,034 -0.91(-6.11%)
Jun 12, 2006 15.97 15.97 14.94 14.95 1,791,811 -1.05(-6.57%)
Jun 09, 2006 16.71 16.93 15.93 16.00 1,663,108 -0.59(-3.53%)
Jun 08, 2006 16.91 16.94 15.51 16.59 2,329,146 -0.74(-4.27%)
Jun 07, 2006 17.92 18.38 17.32 17.33 1,122,934 -0.62(-3.44%)
Jun 06, 2006 18.07 18.68 17.36 17.95 1,441,095 -0.12(-0.67%)
Jun 05, 2006 19.41 19.52 18.03 18.07 1,991,301 -1.28(-6.61%)
Jun 02, 2006 18.45 19.58 18.45 19.35 3,986,766 +0.92(+5.02%)
Jun 01, 2006 17.17 18.43 17.17 18.42 2,776,011 +1.38(+8.09%)
May 31, 2006 16.73 17.14 16.44 17.04 1,131,829 +0.36(+2.19%)
May 30, 2006 16.91 17.01 16.47 16.68 1,224,761 -0.31(-1.84%)
May 26, 2006 17.17 17.29 16.79 16.99 977,764 -0.22(-1.29%)
May 25, 2006 16.75 17.40 16.73 17.21 1,181,418 +0.86(+5.27%)
May 24, 2006 16.38 16.76 15.88 16.35 1,035,302 -0.31(-1.84%)
May 23, 2006 16.38 17.53 16.38 16.66 1,057,257 +0.41(+2.50%)
May 22, 2006 16.66 16.70 15.74 16.25 1,117,823 -0.44(-2.63%)
May 19, 2006 16.27 16.78 15.49 16.69 1,495,983 +0.33(+2.03%)
May 18, 2006 17.08 17.78 16.19 16.36 1,297,819 -0.73(-4.27%)
May 17, 2006 17.59 17.59 16.75 17.09 1,492,955 -0.51(-2.88%)
May 16, 2006 17.59 17.81 17.34 17.59 1,512,450 +0.02(+0.09%)
May 15, 2006 18.18 18.35 17.07 17.58 1,552,007 -0.66(-3.59%)
May 12, 2006 19.37 19.37 17.66 18.23 2,312,869 -1.13(-5.84%)
May 11, 2006 19.55 19.63 19.19 19.36 1,278,892 -0.05(-0.24%)
May 10, 2006 19.59 19.91 19.33 19.41 1,094,543 -0.18(-0.92%)
May 09, 2006 19.34 19.67 19.13 19.59 962,055 +0.23(+1.17%)
May 08, 2006 19.21 19.45 18.95 19.36 2,646,929 +0.19(+0.99%)
May 05, 2006 19.71 20.16 19.13 19.17 1,462,104 -0.52(-2.66%)
May 04, 2006 19.02 19.70 18.98 19.70 1,201,480 +0.73(+3.84%)
May 03, 2006 18.76 19.04 18.28 18.97 2,714,877 -0.18(-0.94%)
May 02, 2006 18.49 19.19 17.54 19.15 5,749,620 +2.25(+13.32%)
May 01, 2006 16.74 17.01 16.44 16.90 2,376,653 +0.22(+1.30%)
Apr 28, 2006 15.64 16.73 15.59 16.68 1,459,076 +0.83(+5.23%)
Apr 27, 2006 16.27 16.27 15.69 15.85 1,263,182 -0.69(-4.18%)
Apr 26, 2006 15.71 16.56 15.71 16.54 1,931,303 +0.94(+6.03%)
Apr 25, 2006 15.72 15.72 14.95 15.60 1,299,143 -0.12(-0.77%)
Apr 24, 2006 16.38 16.43 15.61 15.72 1,061,800 -0.66(-4.00%)
Apr 21, 2006 16.44 16.56 16.24 16.38 1,987,515 +0.18(+1.14%)
Apr 20, 2006 16.50 16.55 16.05 16.19 1,332,265 -0.25(-1.54%)
Apr 19, 2006 15.80 16.54 15.77 16.45 1,822,283 +0.64(+4.04%)
Apr 18, 2006 15.53 15.84 15.42 15.81 901,678 +0.32(+2.05%)
Apr 17, 2006 15.53 15.73 15.36 15.49 898,650 -0.14(-0.88%)
Apr 13, 2006 15.66 15.67 15.37 15.63 872,152 -0.03(-0.20%)
Apr 12, 2006 15.74 15.97 15.46 15.66 1,200,534 -0.11(-0.67%)
Apr 11, 2006 16.72 16.72 15.19 15.77 2,419,428 -1.02(-6.07%)
Apr 10, 2006 16.64 16.79 16.51 16.79 998,962 +0.25(+1.50%)
Apr 07, 2006 16.91 17.07 16.45 16.54 1,352,328 -0.23(-1.36%)
Apr 06, 2006 16.70 16.76 16.52 16.76 796,634 +0.12(+0.73%)
Apr 05, 2006 16.36 16.85 16.36 16.64 2,050,353 +0.43(+2.64%)
Apr 04, 2006 15.69 16.35 15.56 16.21 1,059,718 +0.46(+2.95%)
Apr 03, 2006 16.27 16.46 15.65 15.75 1,409,109 -0.27(-1.71%)
Mar 31, 2006 15.92 16.27 15.90 16.02 2,033,508 +0.24(+1.54%)
Mar 30, 2006 15.95 16.37 15.69 15.78 1,005,965 -0.10(-0.63%)
Mar 29, 2006 15.43 15.96 15.36 15.88 886,158 +0.52(+3.41%)
Mar 28, 2006 15.52 15.52 15.20 15.36 896,189 -0.22(-1.39%)
Mar 27, 2006 15.72 15.74 15.35 15.58 644,461 -0.17(-1.07%)
Mar 24, 2006 15.33 15.77 15.30 15.74 785,656 +0.41(+2.69%)
Mar 23, 2006 15.43 15.46 15.08 15.33 682,883 -0.09(-0.58%)
Mar 22, 2006 15.25 15.64 15.22 15.42 1,319,017 +0.20(+1.32%)
Mar 21, 2006 15.15 15.46 14.90 15.22 1,555,035 +0.08(+0.52%)
Mar 20, 2006 14.87 15.27 14.74 15.14 955,430 +0.24(+1.63%)
Mar 17, 2006 14.83 14.95 14.36 14.90 1,769,667 +0.04(+0.25%)
Mar 16, 2006 14.67 15.07 14.64 14.86 1,007,669 +0.21(+1.44%)
Mar 15, 2006 14.53 14.71 14.53 14.65 759,726 +0.10(+0.69%)
Mar 14, 2006 14.48 14.57 14.15 14.55 599,226 -0.02(-0.11%)
Mar 13, 2006 14.51 14.68 14.38 14.57 819,914 +0.18(+1.29%)
Mar 10, 2006 14.28 14.64 14.15 14.38 412,796 +0.16(+1.15%)
Mar 09, 2006 14.52 14.79 14.14 14.22 438,158 -0.21(-1.43%)
Mar 08, 2006 13.95 14.46 13.83 14.42 1,016,186 +0.13(+0.92%)
Mar 07, 2006 14.53 14.69 14.03 14.29 613,800 -0.29(-1.99%)
Mar 06, 2006 14.96 15.05 14.41 14.58 335,006 -0.20(-1.32%)
Mar 03, 2006 14.93 14.96 14.74 14.78 1,305,011 -0.20(-1.34%)
Mar 02, 2006 14.80 15.05 14.78 14.98 834,109 +0.19(+1.29%)
Mar 01, 2006 14.42 15.04 14.33 14.79 814,046 +0.52(+3.67%)
Feb 28, 2006 15.02 15.13 14.23 14.27 980,225 -0.76(-5.03%)
Feb 27, 2006 15.06 15.33 14.92 15.02 1,109,306 +0.21(+1.43%)
Feb 24, 2006 14.29 14.90 14.19 14.81 719,033 +0.56(+3.93%)
Feb 23, 2006 14.35 14.35 14.16 14.25 974,357 -0.12(-0.81%)
Feb 22, 2006 14.30 14.64 14.24 14.37 1,181,607 +0.06(+0.44%)
Feb 21, 2006 15.00 15.25 14.21 14.30 1,298,386 -0.49(-3.29%)
Feb 17, 2006 14.93 15.05 14.68 14.79 824,078 -0.14(-0.92%)
Feb 16, 2006 15.03 15.07 14.86 14.93 2,369,650 +0.13(+0.89%)
Feb 15, 2006 14.48 15.02 14.40 14.79 1,779,130 +0.53(+3.74%)
Feb 14, 2006 13.94 14.27 13.91 14.26 1,815,470 +0.36(+2.62%)
Feb 13, 2006 13.75 14.00 13.66 13.90 1,489,737 +0.16(+1.15%)
Feb 10, 2006 13.59 13.95 13.55 13.74 1,119,905 +0.22(+1.60%)
Feb 09, 2006 13.24 13.82 13.21 13.52 1,850,674 +0.04(+0.27%)
Feb 08, 2006 14.21 14.30 13.48 13.48 2,941,622 +1.35(+11.10%)
Feb 07, 2006 13.26 13.40 12.07 12.14 1,175,551 -1.12(-8.45%)
Feb 06, 2006 13.02 13.26 12.81 13.26 608,500 +0.32(+2.45%)
Feb 03, 2006 12.96 13.19 12.81 12.94 768,243 +0.03(+0.25%)
Feb 02, 2006 13.21 13.21 12.73 12.91 498,345 -0.29(-2.16%)
Feb 01, 2006 13.00 13.29 12.91 13.19 596,765 +0.25(+1.92%)
Jan 31, 2006 12.89 13.02 12.68 12.94 774,489 +0.01(+0.04%)
Jan 30, 2006 12.92 13.10 12.89 12.94 474,687 +0.05(+0.41%)
Jan 27, 2006 12.94 13.25 12.84 12.89 1,314,853 -0.05(-0.37%)
Jan 26, 2006 12.60 13.13 12.57 12.93 1,573,394 +0.41(+3.29%)
Jan 25, 2006 12.68 13.12 12.41 12.52 1,726,135 +0.32(+2.64%)
Jan 24, 2006 11.85 12.32 11.81 12.20 1,122,366 +0.34(+2.85%)
Jan 23, 2006 11.64 11.92 11.54 11.86 613,610 +0.29(+2.51%)
Jan 20, 2006 11.62 11.62 11.42 11.57 482,257 -0.05(-0.41%)
Jan 19, 2006 11.62 11.73 11.53 11.62 586,166 +0.08(+0.69%)
Jan 18, 2006 11.57 11.62 11.45 11.54 401,250 +0.00(+0.00%)
Jan 17, 2006 11.56 11.58 11.34 11.54 582,381 -0.02(-0.18%)
Jan 13, 2006 11.65 11.81 11.48 11.56 510,648 -0.06(-0.50%)
Jan 12, 2006 11.49 11.77 11.45 11.62 788,117 +0.19(+1.66%)
Jan 11, 2006 11.79 11.84 11.16 11.43 876,884 -0.35(-3.00%)
Jan 10, 2006 11.63 11.82 11.50 11.78 831,459 +0.15(+1.32%)
Jan 09, 2006 11.31 11.66 11.31 11.63 674,366 +0.36(+3.24%)
Jan 06, 2006 10.88 11.44 10.79 11.26 663,388 +0.49(+4.51%)
Jan 05, 2006 10.87 10.88 10.73 10.78 587,302 -0.09(-0.83%)
Jan 04, 2006 10.50 10.94 10.46 10.87 1,161,923 +0.35(+3.37%)
Jan 03, 2006 10.51 10.70 10.35 10.51 805,529 +0.11(+1.01%)
Dec 30, 2005 10.47 10.51 10.16 10.41 393,869 -0.06(-0.56%)
Dec 29, 2005 10.62 10.65 10.41 10.47 379,484 -0.16(-1.54%)
Dec 28, 2005 10.60 10.73 10.52 10.63 248,321 +0.09(+0.85%)
Dec 27, 2005 10.95 11.01 10.51 10.54 745,152 -0.38(-3.44%)
Dec 23, 2005 10.59 10.94 10.56 10.92 245,292 +0.33(+3.15%)
Dec 22, 2005 10.67 10.67 10.49 10.58 1,890,799 -0.06(-0.60%)
Dec 21, 2005 10.37 10.67 10.37 10.65 891,268 +0.33(+3.23%)
Dec 20, 2005 10.40 10.45 10.30 10.31 1,057,636 -0.06(-0.56%)
Dec 19, 2005 10.39 10.42 10.35 10.37 2,735,886 -0.10(-0.91%)
Dec 16, 2005 10.36 10.52 10.33 10.47 1,238,767 +0.11(+1.02%)
Dec 15, 2005 10.47 10.50 10.29 10.36 683,261 -0.11(-1.01%)
Dec 14, 2005 10.79 10.86 10.44 10.47 1,269,996 -0.30(-2.75%)
Dec 13, 2005 10.05 10.98 10.05 10.76 1,421,979 +0.71(+7.10%)
Dec 12, 2005 10.21 10.26 10.01 10.05 514,055 -0.15(-1.50%)
Dec 09, 2005 10.08 10.30 10.05 10.20 377,024 +0.12(+1.15%)
Dec 08, 2005 10.22 10.41 10.00 10.09 710,138 -0.12(-1.14%)
Dec 07, 2005 9.933 10.20 9.907 10.20 600,740 +0.31(+3.10%)
Dec 06, 2005 10.04 10.08 9.859 9.896 637,458 -0.14(-1.42%)
Dec 05, 2005 10.00 10.06 9.875 10.04 769,190 +0.05(+0.53%)
Dec 02, 2005 10.05 10.10 9.880 9.986 752,155 -0.06(-0.63%)
Dec 01, 2005 9.568 10.08 9.479 10.05 986,471 +0.46(+4.79%)
Nov 30, 2005 9.183 9.595 9.088 9.590 991,770 +0.46(+5.03%)
Nov 29, 2005 8.882 9.193 8.929 9.130 693,671 +0.25(+2.80%)
Nov 28, 2005 8.956 8.956 8.834 8.882 491,910 -0.03(-0.36%)
Nov 25, 2005 9.040 9.040 8.892 8.913 111,101 -0.13(-1.40%)
Nov 23, 2005 8.987 9.114 8.929 9.040 454,246 +0.06(+0.65%)
Nov 22, 2005 8.786 8.987 8.728 8.982 827,863 +0.21(+2.41%)
Nov 21, 2005 8.723 8.834 8.612 8.771 356,961 +0.03(+0.30%)
Nov 18, 2005 8.823 8.929 8.734 8.744 404,279 +0.03(+0.30%)
Nov 17, 2005 8.612 8.950 8.612 8.718 609,446 +0.17(+1.98%)
Nov 16, 2005 8.607 8.612 8.300 8.549 320,811 -0.11(-1.22%)
Nov 15, 2005 8.786 8.839 8.522 8.654 338,034 -0.16(-1.86%)
Nov 14, 2005 8.977 8.977 8.728 8.818 144,223 -0.12(-1.36%)
Nov 11, 2005 8.982 8.982 8.855 8.940 257,406 -0.04(-0.47%)
Nov 10, 2005 8.850 9.024 8.686 8.982 419,799 +0.13(+1.49%)
Nov 09, 2005 8.977 8.981 8.755 8.850 370,778 -0.12(-1.35%)
Nov 08, 2005 9.003 9.082 8.908 8.971 435,319 -0.10(-1.11%)
Nov 07, 2005 8.987 9.193 9.014 9.072 378,349 +0.09(+1.00%)
Nov 04, 2005 9.066 9.177 8.882 8.982 583,327 -0.04(-0.47%)
Nov 03, 2005 9.389 9.457 8.992 9.024 811,775 -0.25(-2.68%)
Nov 02, 2005 8.549 9.378 8.353 9.273 1,675,032 +0.72(+8.47%)
Nov 01, 2005 8.559 8.771 8.459 8.549 1,361,413 -0.04(-0.43%)
Oct 31, 2005 8.443 8.702 8.443 8.586 611,718 +0.14(+1.69%)
Oct 28, 2005 8.321 8.522 8.321 8.443 546,420 +0.20(+2.44%)
Oct 27, 2005 8.432 8.432 8.163 8.242 319,864 -0.19(-2.26%)
Oct 26, 2005 8.506 8.617 8.395 8.432 616,071 -0.15(-1.72%)
Oct 25, 2005 8.295 8.580 8.295 8.580 1,219,272 +0.26(+3.11%)
Oct 24, 2005 8.189 8.321 8.115 8.321 248,131 +0.20(+2.47%)
Oct 21, 2005 8.036 8.216 8.031 8.121 209,899 +0.08(+1.05%)
Oct 20, 2005 8.369 8.454 7.936 8.036 356,583 -0.31(-3.73%)
Oct 19, 2005 8.031 8.348 7.925 8.348 499,292 +0.36(+4.50%)
Oct 18, 2005 8.004 8.110 7.857 7.989 293,367 +0.01(+0.07%)
Oct 17, 2005 8.200 8.290 7.920 7.983 380,052 -0.21(-2.52%)
Oct 14, 2005 7.920 8.242 7.978 8.189 472,983 +0.27(+3.47%)
Oct 13, 2005 7.835 7.938 7.746 7.915 501,563 -0.03(-0.33%)
Oct 12, 2005 8.041 8.078 7.772 7.941 469,009 -0.10(-1.25%)
Oct 11, 2005 8.131 8.332 8.026 8.041 751,209 -0.04(-0.46%)
Oct 10, 2005 8.205 8.205 7.962 8.078 393,679 -0.09(-1.10%)
Oct 07, 2005 8.300 8.353 8.100 8.168 455,381 -0.05(-0.58%)
Oct 06, 2005 8.353 8.395 8.078 8.216 625,913 -0.14(-1.64%)
Oct 05, 2005 8.839 8.839 8.353 8.353 474,308 -0.49(-5.50%)
Oct 04, 2005 8.945 9.014 8.823 8.839 811,586 -0.04(-0.42%)
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.