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, 2004 5.548 5.696 5.495 5.622 212,738 +0.10(+1.72%)
Sep 29, 2004 5.442 5.574 5.442 5.527 795,309 +0.06(+1.16%)
Sep 28, 2004 5.495 5.516 5.400 5.463 299,991 -0.01(-0.19%)
Sep 27, 2004 5.453 5.532 5.400 5.474 536,767 -0.03(-0.58%)
Sep 24, 2004 5.347 5.532 5.320 5.505 319,864 +0.15(+2.76%)
Sep 23, 2004 5.421 5.458 5.336 5.357 219,741 -0.07(-1.36%)
Sep 22, 2004 5.627 5.632 5.336 5.431 417,527 -0.22(-3.84%)
Sep 21, 2004 5.627 5.669 5.611 5.648 172,045 +0.02(+0.38%)
Sep 20, 2004 5.627 5.701 5.606 5.627 125,674 -0.05(-0.93%)
Sep 17, 2004 5.807 5.807 5.564 5.680 392,165 -0.07(-1.29%)
Sep 16, 2004 5.595 5.780 5.595 5.754 446,675 +0.17(+3.03%)
Sep 15, 2004 5.648 5.659 5.574 5.585 404,279 -0.05(-0.94%)
Sep 14, 2004 5.764 5.785 5.622 5.637 304,912 -0.10(-1.75%)
Sep 13, 2004 5.701 5.807 5.701 5.738 259,677 -0.02(-0.28%)
Sep 10, 2004 5.743 5.764 5.627 5.754 260,623 +0.01(+0.18%)
Sep 09, 2004 5.669 5.807 5.600 5.743 320,432 +0.10(+1.78%)
Sep 08, 2004 5.616 5.812 5.600 5.643 301,127 -0.03(-0.47%)
Sep 07, 2004 5.775 5.812 5.627 5.669 613,042 -0.05(-0.92%)
Sep 03, 2004 5.706 5.785 5.527 5.722 447,053 +0.04(+0.74%)
Sep 02, 2004 5.637 5.844 5.600 5.680 752,155 +0.10(+1.70%)
Sep 01, 2004 5.574 5.886 5.569 5.585 686,479 +0.02(+0.38%)
Aug 31, 2004 5.231 5.574 5.231 5.564 1,182,932 +0.30(+5.72%)
Aug 30, 2004 5.373 5.389 5.257 5.262 210,278 -0.13(-2.35%)
Aug 27, 2004 5.389 5.416 5.336 5.389 283,336 +0.01(+0.20%)
Aug 26, 2004 5.405 5.416 5.347 5.379 491,342 -0.06(-1.07%)
Aug 25, 2004 5.257 5.463 5.231 5.437 922,876 +0.21(+3.94%)
Aug 24, 2004 5.199 5.283 5.183 5.231 785,845 +0.05(+1.02%)
Aug 23, 2004 5.215 5.257 5.136 5.178 700,485 -0.04(-0.71%)
Aug 20, 2004 5.125 5.252 5.125 5.215 284,093 +0.10(+1.86%)
Aug 19, 2004 5.162 5.173 5.072 5.120 445,350 -0.03(-0.62%)
Aug 18, 2004 5.062 5.178 5.035 5.151 391,030 +0.04(+0.72%)
Aug 17, 2004 5.173 5.204 5.072 5.114 376,645 -0.01(-0.10%)
Aug 16, 2004 4.940 5.136 4.940 5.120 371,346 +0.21(+4.19%)
Aug 13, 2004 4.914 4.956 4.866 4.914 265,355 +0.03(+0.54%)
Aug 12, 2004 4.961 4.961 4.808 4.887 222,769 -0.13(-2.53%)
Aug 11, 2004 5.040 5.040 4.871 5.014 386,487 -0.08(-1.56%)
Aug 10, 2004 4.834 5.151 4.834 5.093 434,372 +0.29(+5.93%)
Aug 09, 2004 4.834 4.856 4.708 4.808 693,103 -0.10(-2.05%)
Aug 06, 2004 4.966 4.966 4.834 4.908 479,229 -0.11(-2.11%)
Aug 05, 2004 5.019 5.109 4.961 5.014 372,292 +0.05(+0.96%)
Aug 04, 2004 4.929 4.966 4.787 4.966 462,763 +0.00(+0.00%)
Aug 03, 2004 5.051 5.072 4.882 4.966 378,916 -0.14(-2.69%)
Aug 02, 2004 5.030 5.120 4.977 5.104 327,435 +0.07(+1.47%)
Jul 30, 2004 5.125 5.125 4.929 5.030 458,410 -0.11(-2.06%)
Jul 29, 2004 5.067 5.151 5.067 5.136 871,206 +0.07(+1.36%)
Jul 28, 2004 5.125 5.178 5.014 5.067 483,582 -0.06(-1.13%)
Jul 27, 2004 5.125 5.262 5.077 5.125 912,845 +0.05(+1.04%)
Jul 26, 2004 5.151 5.178 5.003 5.072 1,599,892 +0.01(+0.10%)
Jul 23, 2004 4.649 5.072 4.649 5.067 1,407,595 +0.36(+7.75%)
Jul 22, 2004 4.766 4.808 4.544 4.702 2,260,631 -0.12(-2.41%)
Jul 21, 2004 4.491 5.210 4.491 4.819 4,348,270 +0.45(+10.28%)
Jul 20, 2004 4.375 4.428 4.332 4.369 434,751 +0.00(+0.00%)
Jul 19, 2004 4.375 4.385 4.359 4.369 618,721 +0.01(+0.12%)
Jul 16, 2004 4.322 4.369 4.301 4.364 322,514 +0.01(+0.12%)
Jul 15, 2004 4.385 4.385 4.327 4.359 563,265 -0.03(-0.60%)
Jul 14, 2004 4.269 4.417 4.264 4.385 786,602 +0.11(+2.47%)
Jul 13, 2004 4.227 4.301 4.221 4.280 601,876 +0.05(+1.12%)
Jul 12, 2004 4.237 4.274 4.216 4.232 425,855 +0.00(+0.00%)
Jul 09, 2004 4.232 4.258 4.221 4.232 441,754 +0.01(+0.13%)
Jul 08, 2004 4.290 4.338 4.200 4.227 548,123 -0.08(-1.96%)
Jul 07, 2004 4.369 4.438 4.290 4.311 498,913 -0.08(-1.92%)
Jul 06, 2004 4.496 4.502 4.301 4.396 468,062 -0.11(-2.46%)
Jul 02, 2004 4.502 4.544 4.385 4.507 591,087 -0.04(-0.93%)
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.