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 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%)
Sep 01, 2015 8.166 8.407 7.821 7.878 1,015,597 -0.48(-5.77%)
Aug 31, 2015 8.378 8.666 8.263 8.361 1,065,568 -0.11(-1.29%)
Aug 28, 2015 8.097 8.631 8.097 8.470 736,338 +0.33(+4.02%)
Aug 27, 2015 7.746 8.200 7.706 8.143 673,549 +0.44(+5.67%)
Aug 26, 2015 7.723 7.798 7.476 7.706 570,888 +0.17(+2.21%)
Aug 25, 2015 8.022 8.039 7.528 7.539 914,708 -0.17(-2.24%)
Aug 24, 2015 7.873 8.131 7.620 7.712 1,195,379 -0.30(-3.80%)
Aug 21, 2015 7.890 8.186 7.700 8.016 949,869 +0.01(+0.07%)
Aug 20, 2015 8.148 8.400 7.970 8.010 838,845 -0.21(-2.59%)
Aug 19, 2015 8.384 8.418 8.051 8.223 578,065 -0.21(-2.45%)
Aug 18, 2015 8.694 8.814 8.401 8.430 513,635 -0.33(-3.80%)
Aug 17, 2015 8.528 8.781 8.447 8.763 658,261 +0.21(+2.42%)
Aug 14, 2015 8.579 8.746 8.539 8.556 427,315 -0.02(-0.27%)
Aug 13, 2015 9.183 9.183 8.556 8.579 965,655 -0.61(-6.69%)
Aug 12, 2015 9.115 9.291 8.933 9.194 1,199,048 +0.03(+0.37%)
Aug 11, 2015 9.035 9.217 9.035 9.160 948,096 +0.00(+0.00%)
Aug 10, 2015 9.166 9.285 9.064 9.160 920,760 +0.05(+0.56%)
Aug 07, 2015 8.995 9.399 8.956 9.109 1,330,919 +0.04(+0.44%)
Aug 06, 2015 8.950 9.831 8.671 9.069 1,490,233 +0.65(+7.77%)
Aug 05, 2015 8.461 8.663 8.336 8.416 970,386 -0.02(-0.27%)
Aug 04, 2015 9.132 9.234 8.376 8.438 1,360,406 -0.69(-7.59%)
Aug 03, 2015 9.251 9.325 9.056 9.132 516,325 -0.14(-1.53%)
Jul 31, 2015 9.376 9.461 9.086 9.274 1,014,386 -0.10(-1.09%)
Jul 30, 2015 9.103 9.405 9.052 9.376 930,442 +0.26(+2.80%)
Jul 29, 2015 8.939 9.200 8.768 9.120 981,641 +0.16(+1.78%)
Jul 28, 2015 8.933 8.984 8.632 8.961 1,334,317 +0.05(+0.57%)
Jul 27, 2015 9.217 9.217 8.785 8.910 1,622,682 -0.44(-4.68%)
Jul 24, 2015 9.819 9.834 9.342 9.348 1,312,055 -0.52(-5.24%)
Jul 23, 2015 10.43 10.43 9.808 9.865 1,162,350 -0.51(-4.93%)
Jul 22, 2015 10.40 10.56 10.29 10.38 643,312 -0.12(-1.19%)
Jul 21, 2015 10.43 10.58 10.35 10.50 843,135 +0.07(+0.65%)
Jul 20, 2015 10.47 10.52 10.32 10.43 623,132 -0.01(-0.05%)
Jul 17, 2015 10.54 10.65 10.38 10.44 669,035 -0.12(-1.13%)
Jul 16, 2015 10.65 10.84 10.54 10.56 855,483 -0.07(-0.70%)
Jul 15, 2015 10.77 10.84 10.57 10.63 788,914 -0.19(-1.78%)
Jul 14, 2015 10.46 10.87 10.46 10.83 849,305 +0.34(+3.20%)
Jul 13, 2015 11.15 11.19 10.46 10.49 1,107,205 -0.61(-5.53%)
Jul 10, 2015 11.05 11.23 10.97 11.10 646,348 +0.23(+2.09%)
Jul 09, 2015 11.06 11.06 10.77 10.88 1,083,673 +0.02(+0.21%)
Jul 08, 2015 10.81 11.06 10.81 10.85 1,148,252 -0.11(-1.04%)
Jul 07, 2015 11.09 11.18 10.77 10.97 860,284 -0.12(-1.13%)
Jul 06, 2015 11.11 11.28 10.96 11.09 996,788 -0.14(-1.26%)
Jul 02, 2015 11.22 11.23 11.23 11.23 781,349 +0.07(+0.61%)
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.