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 (%)
Mar 31, 2016 6.625 7.308 6.625 7.255 2,108,238 +0.65(+9.90%)
Mar 30, 2016 6.684 6.779 6.464 6.601 1,084,253 +0.02(+0.27%)
Mar 29, 2016 6.268 6.666 6.167 6.583 1,299,737 +0.26(+4.14%)
Mar 28, 2016 6.613 6.666 6.262 6.322 928,281 -0.28(-4.23%)
Mar 24, 2016 6.494 6.601 6.601 6.601 1,236,532 -0.02(-0.36%)
Mar 23, 2016 6.762 7.005 6.595 6.625 2,070,850 -0.17(-2.45%)
Mar 22, 2016 6.672 6.910 6.185 6.791 2,478,300 -0.01(-0.17%)
Mar 21, 2016 6.661 6.886 6.601 6.803 1,838,126 +0.09(+1.33%)
Mar 18, 2016 6.548 6.773 6.488 6.714 1,607,638 +0.23(+3.48%)
Mar 17, 2016 6.043 6.548 6.019 6.488 1,074,859 +0.46(+7.59%)
Mar 16, 2016 5.656 6.126 5.656 6.031 1,079,896 +0.30(+5.29%)
Mar 15, 2016 6.239 6.298 5.677 5.728 1,050,638 -0.59(-9.40%)
Mar 14, 2016 6.126 6.381 6.037 6.322 832,930 +0.12(+2.01%)
Mar 11, 2016 5.888 6.218 5.852 6.197 752,621 +0.37(+6.43%)
Mar 10, 2016 5.936 6.064 5.740 5.823 944,445 -0.09(-1.51%)
Mar 09, 2016 5.983 6.090 5.876 5.912 904,397 +0.01(+0.10%)
Mar 08, 2016 5.959 6.001 5.704 5.906 916,828 -0.15(-2.55%)
Mar 07, 2016 5.912 6.150 5.906 6.060 1,281,754 +0.15(+2.51%)
Mar 04, 2016 5.882 6.111 5.823 5.912 1,028,087 +0.01(+0.10%)
Mar 03, 2016 5.704 5.977 5.656 5.906 1,376,401 +0.14(+2.47%)
Mar 02, 2016 5.199 5.796 5.128 5.763 1,507,845 +0.55(+10.60%)
Mar 01, 2016 5.094 5.222 4.926 5.211 1,682,739 +0.21(+4.19%)
Feb 29, 2016 4.984 5.062 4.893 5.001 1,202,199 +0.04(+0.82%)
Feb 26, 2016 4.809 4.984 4.728 4.960 1,364,695 +0.24(+5.19%)
Feb 25, 2016 4.745 4.832 4.495 4.716 1,047,589 -0.01(-0.12%)
Feb 24, 2016 4.506 4.730 4.419 4.722 831,358 +0.10(+2.27%)
Feb 23, 2016 4.640 4.710 4.495 4.617 1,174,883 -0.07(-1.49%)
Feb 22, 2016 4.664 4.792 4.599 4.687 1,371,818 +0.20(+4.55%)
Feb 19, 2016 4.454 4.565 4.407 4.483 1,814,162 +0.08(+1.72%)
Feb 18, 2016 4.454 4.594 4.314 4.407 1,846,252 +0.06(+1.34%)
Feb 17, 2016 4.565 4.605 4.297 4.349 1,921,619 -0.19(-4.23%)
Feb 16, 2016 4.413 4.629 4.099 4.541 2,674,370 +0.21(+4.84%)
Feb 12, 2016 3.912 4.332 4.332 4.332 2,832,989 +0.49(+12.73%)
Feb 11, 2016 5.112 5.123 3.843 3.843 4,032,846 -1.78(-31.61%)
Feb 10, 2016 5.985 5.997 5.583 5.618 1,282,007 -0.18(-3.11%)
Feb 09, 2016 5.729 6.032 5.537 5.799 1,451,918 -0.09(-1.58%)
Feb 08, 2016 6.038 6.096 5.816 5.892 1,067,218 -0.29(-4.71%)
Feb 05, 2016 5.729 6.218 5.682 6.183 1,997,010 +0.40(+6.95%)
Feb 04, 2016 5.787 5.950 5.706 5.781 2,891,091 +0.02(+0.30%)
Feb 03, 2016 6.032 6.032 5.665 5.764 1,172,571 -0.20(-3.41%)
Feb 02, 2016 6.428 6.428 5.892 5.968 732,396 -0.63(-9.61%)
Feb 01, 2016 6.631 6.719 6.428 6.602 456,069 -0.22(-3.24%)
Jan 29, 2016 6.399 6.824 6.399 6.824 999,522 +0.41(+6.45%)
Jan 28, 2016 6.550 6.672 6.369 6.410 415,012 +0.03(+0.46%)
Jan 27, 2016 6.317 6.527 6.259 6.381 607,720 -0.01(-0.18%)
Jan 26, 2016 6.061 6.503 6.061 6.393 1,155,783 +0.34(+5.68%)
Jan 25, 2016 6.201 6.282 5.968 6.049 703,901 -0.30(-4.77%)
Jan 22, 2016 6.428 6.634 6.195 6.352 756,355 +0.11(+1.77%)
Jan 21, 2016 6.201 6.369 6.131 6.241 733,482 +0.02(+0.37%)
Jan 20, 2016 6.020 6.294 5.816 6.218 712,707 +0.12(+2.01%)
Jan 19, 2016 6.364 6.399 5.973 6.096 1,201,787 -0.16(-2.60%)
Jan 15, 2016 6.102 6.259 6.259 6.259 1,107,844 -0.13(-2.01%)
Jan 14, 2016 6.276 6.503 6.113 6.387 731,821 +0.20(+3.20%)
Jan 13, 2016 6.515 6.608 6.113 6.189 803,022 -0.33(-5.00%)
Jan 12, 2016 6.631 6.730 6.329 6.515 847,765 -0.08(-1.24%)
Jan 11, 2016 6.783 6.794 6.497 6.596 731,999 -0.10(-1.56%)
Jan 08, 2016 6.812 6.934 6.684 6.701 1,210,710 -0.03(-0.52%)
Jan 07, 2016 6.998 6.998 6.701 6.736 679,342 -0.44(-6.16%)
Jan 06, 2016 7.208 7.342 7.024 7.179 550,426 -0.27(-3.67%)
Jan 05, 2016 7.534 7.610 7.246 7.452 857,866 -0.13(-1.69%)
Jan 04, 2016 7.714 7.732 7.382 7.580 743,669 -0.24(-3.05%)
Dec 31, 2015 7.930 7.819 7.819 7.819 472,336 -0.13(-1.61%)
Dec 30, 2015 7.860 8.110 7.860 7.947 461,797 -0.05(-0.58%)
Dec 29, 2015 7.837 8.011 7.831 7.994 618,417 +0.24(+3.16%)
Dec 28, 2015 7.831 7.930 7.650 7.749 527,500 -0.23(-2.85%)
Dec 24, 2015 7.959 7.976 7.976 7.976 171,758 +0.00(+0.00%)
Dec 23, 2015 7.738 8.046 7.621 7.976 699,058 +0.31(+4.02%)
Dec 22, 2015 7.371 7.732 7.313 7.668 712,505 +0.31(+4.28%)
Dec 21, 2015 7.505 7.528 7.196 7.353 551,299 -0.07(-0.94%)
Dec 18, 2015 7.627 7.656 7.330 7.423 1,657,834 -0.21(-2.75%)
Dec 17, 2015 7.738 7.872 7.551 7.633 918,184 -0.09(-1.21%)
Dec 16, 2015 7.313 7.825 7.272 7.726 1,631,208 +0.47(+6.42%)
Dec 15, 2015 7.039 7.307 6.992 7.260 1,208,735 +0.31(+4.44%)
Dec 14, 2015 6.981 7.056 6.853 6.952 1,241,106 -0.08(-1.08%)
Dec 11, 2015 7.144 7.249 6.923 7.027 1,353,395 -0.28(-3.82%)
Dec 10, 2015 7.359 7.551 7.086 7.307 826,535 -0.09(-1.26%)
Dec 09, 2015 7.499 7.813 7.336 7.400 741,741 -0.09(-1.24%)
Dec 08, 2015 7.592 7.700 7.446 7.493 823,298 -0.24(-3.09%)
Dec 07, 2015 8.017 8.023 7.676 7.732 673,773 -0.43(-5.21%)
Dec 04, 2015 8.465 8.663 8.023 8.157 836,710 -0.37(-4.37%)
Dec 03, 2015 8.733 8.787 8.407 8.529 524,875 -0.13(-1.55%)
Dec 02, 2015 8.756 8.931 8.617 8.663 634,999 -0.16(-1.85%)
Dec 01, 2015 8.896 8.978 8.535 8.826 714,088 -0.05(-0.52%)
Nov 30, 2015 8.931 9.059 8.733 8.873 543,114 +0.00(+0.00%)
Nov 27, 2015 8.984 9.123 8.861 8.873 140,995 -0.11(-1.23%)
Nov 25, 2015 8.832 8.984 8.984 8.984 307,791 +0.07(+0.78%)
Nov 24, 2015 8.855 9.007 8.774 8.914 713,747 +0.08(+0.92%)
Nov 23, 2015 8.914 9.088 8.791 8.832 976,879 -0.10(-1.17%)
Nov 20, 2015 9.001 9.117 8.879 8.937 613,498 -0.01(-0.13%)
Nov 19, 2015 8.710 9.083 8.623 8.949 1,370,806 +0.17(+1.92%)
Nov 18, 2015 8.727 8.855 8.669 8.780 677,499 +0.15(+1.69%)
Nov 17, 2015 8.925 8.960 8.623 8.634 413,040 -0.23(-2.56%)
Nov 16, 2015 8.588 8.919 8.430 8.861 948,967 +0.25(+2.91%)
Nov 13, 2015 8.541 8.780 8.413 8.611 598,237 +0.00(+0.00%)
Nov 12, 2015 8.821 9.039 8.588 8.611 476,876 -0.39(-4.33%)
Nov 11, 2015 9.117 9.213 8.925 9.001 415,908 -0.08(-0.90%)
Nov 10, 2015 9.071 9.199 8.925 9.083 619,484 -0.05(-0.51%)
Nov 09, 2015 9.409 9.409 8.989 9.129 511,222 -0.28(-2.97%)
Nov 06, 2015 9.129 9.502 9.077 9.409 868,003 +0.12(+1.32%)
Nov 05, 2015 8.611 9.391 8.553 9.286 1,092,263 +0.90(+10.76%)
Nov 04, 2015 8.441 8.666 8.295 8.384 726,192 -0.07(-0.82%)
Nov 03, 2015 9.016 9.149 8.436 8.453 737,412 -0.55(-6.13%)
Nov 02, 2015 8.804 9.172 8.712 9.005 859,842 +0.16(+1.75%)
Oct 30, 2015 8.723 8.965 8.643 8.850 665,316 +0.11(+1.25%)
Oct 29, 2015 8.706 8.855 8.676 8.740 548,608 -0.05(-0.59%)
Oct 28, 2015 8.591 8.959 8.591 8.792 968,004 +0.23(+2.69%)
Oct 27, 2015 8.648 8.717 8.436 8.562 540,257 -0.18(-2.10%)
Oct 26, 2015 8.913 8.942 8.602 8.746 412,490 -0.19(-2.12%)
Oct 23, 2015 8.999 9.028 8.786 8.936 647,216 +0.05(+0.52%)
Oct 22, 2015 8.551 8.993 8.499 8.890 505,373 +0.41(+4.88%)
Oct 21, 2015 8.752 8.809 8.476 8.476 424,674 -0.26(-2.96%)
Oct 20, 2015 8.505 8.835 8.476 8.735 746,060 +0.18(+2.15%)
Oct 19, 2015 8.367 8.643 8.171 8.551 545,848 +0.09(+1.02%)
Oct 16, 2015 8.441 8.476 8.246 8.464 366,730 +0.03(+0.41%)
Oct 15, 2015 8.165 8.441 8.039 8.430 441,666 +0.26(+3.24%)
Oct 14, 2015 7.907 8.246 7.907 8.165 542,222 +0.25(+3.20%)
Oct 13, 2015 7.688 8.022 7.682 7.912 769,054 +0.14(+1.85%)
Oct 12, 2015 8.476 8.482 7.728 7.769 607,376 -0.73(-8.59%)
Oct 09, 2015 8.464 8.666 8.407 8.499 900,518 +0.10(+1.16%)
Oct 08, 2015 8.142 8.401 8.022 8.401 973,294 +0.23(+2.81%)
Oct 07, 2015 8.062 8.303 7.912 8.171 693,132 +0.23(+2.90%)
Oct 06, 2015 7.625 8.099 7.590 7.941 796,138 +0.29(+3.76%)
Oct 05, 2015 6.981 7.665 6.981 7.654 635,107 +0.76(+11.01%)
Oct 02, 2015 6.538 6.906 6.521 6.895 880,893 +0.32(+4.81%)
Oct 01, 2015 6.889 6.918 6.532 6.578 673,895 -0.26(-3.87%)
Sep 30, 2015 6.831 6.872 6.624 6.843 935,186 +0.09(+1.36%)
Sep 29, 2015 6.831 6.969 6.693 6.751 891,277 -0.07(-1.10%)
Sep 28, 2015 7.015 7.081 6.693 6.826 1,596,352 -0.23(-3.26%)
Sep 25, 2015 7.429 7.521 6.981 7.056 1,250,886 -0.33(-4.51%)
Sep 24, 2015 7.406 7.441 7.125 7.389 829,686 -0.13(-1.76%)
Sep 23, 2015 7.832 7.855 7.487 7.521 476,931 -0.19(-2.46%)
Sep 22, 2015 7.786 7.878 7.619 7.711 468,891 -0.23(-2.90%)
Sep 21, 2015 7.993 8.211 7.907 7.941 421,552 -0.05(-0.58%)
Sep 18, 2015 8.211 8.338 7.918 7.987 838,187 -0.43(-5.06%)
Sep 17, 2015 8.533 8.648 8.395 8.413 370,033 -0.17(-1.94%)
Sep 16, 2015 8.430 8.605 8.211 8.579 521,179 +0.19(+2.26%)
Sep 15, 2015 8.102 8.401 8.085 8.390 354,612 +0.32(+3.99%)
Sep 14, 2015 8.246 8.430 7.976 8.068 447,821 -0.18(-2.23%)
Sep 11, 2015 8.510 8.528 8.125 8.252 401,960 -0.30(-3.50%)
Sep 10, 2015 8.355 8.878 8.292 8.551 1,009,489 +0.26(+3.12%)
Sep 09, 2015 8.464 8.666 8.269 8.292 633,335 -0.14(-1.64%)
Sep 08, 2015 8.315 8.545 8.171 8.430 533,565 +0.21(+2.59%)
Sep 04, 2015 8.027 8.217 8.217 8.217 642,581 +0.05(+0.63%)
Sep 03, 2015 8.183 8.441 8.085 8.165 659,504 +0.05(+0.64%)
Sep 02, 2015 8.010 8.194 7.849 8.114 938,866 +0.23(+2.92%)
Sep 01, 2015 8.171 8.413 7.826 7.884 1,014,920 -0.48(-5.77%)
Aug 31, 2015 8.384 8.671 8.269 8.367 1,064,857 -0.11(-1.29%)
Aug 28, 2015 8.102 8.637 8.102 8.476 735,847 +0.33(+4.02%)
Aug 27, 2015 7.751 8.206 7.711 8.148 673,100 +0.44(+5.67%)
Aug 26, 2015 7.728 7.803 7.481 7.711 570,508 +0.17(+2.21%)
Aug 25, 2015 8.027 8.045 7.533 7.544 914,099 -0.17(-2.24%)
Aug 24, 2015 7.878 8.137 7.625 7.717 1,194,582 -0.30(-3.80%)
Aug 21, 2015 7.895 8.191 7.705 8.022 949,236 +0.01(+0.07%)
Aug 20, 2015 8.154 8.406 7.976 8.016 838,286 -0.21(-2.59%)
Aug 19, 2015 8.390 8.424 8.056 8.229 577,680 -0.21(-2.45%)
Aug 18, 2015 8.700 8.820 8.407 8.436 513,293 -0.33(-3.80%)
Aug 17, 2015 8.533 8.786 8.453 8.769 657,822 +0.21(+2.42%)
Aug 14, 2015 8.585 8.752 8.545 8.562 427,030 -0.02(-0.27%)
Aug 13, 2015 9.189 9.189 8.562 8.585 965,011 -0.62(-6.69%)
Aug 12, 2015 9.121 9.297 8.939 9.200 1,198,249 +0.03(+0.37%)
Aug 11, 2015 9.041 9.223 9.041 9.166 947,464 +0.00(+0.00%)
Aug 10, 2015 9.172 9.291 9.070 9.166 920,146 +0.05(+0.56%)
Aug 07, 2015 9.001 9.405 8.962 9.115 1,330,031 +0.04(+0.44%)
Aug 06, 2015 8.956 9.837 8.677 9.075 1,489,239 +0.65(+7.77%)
Aug 05, 2015 8.467 8.669 8.342 8.421 969,739 -0.02(-0.27%)
Aug 04, 2015 9.138 9.240 8.382 8.444 1,359,499 -0.69(-7.59%)
Aug 03, 2015 9.257 9.331 9.062 9.138 515,981 -0.14(-1.53%)
Jul 31, 2015 9.382 9.468 9.092 9.280 1,013,710 -0.10(-1.09%)
Jul 30, 2015 9.109 9.411 9.058 9.382 929,822 +0.26(+2.80%)
Jul 29, 2015 8.944 9.206 8.774 9.126 980,987 +0.16(+1.78%)
Jul 28, 2015 8.939 8.990 8.637 8.967 1,333,427 +0.05(+0.57%)
Jul 27, 2015 9.223 9.223 8.791 8.916 1,621,600 -0.44(-4.68%)
Jul 24, 2015 9.826 9.840 9.348 9.354 1,311,181 -0.52(-5.24%)
Jul 23, 2015 10.43 10.43 9.815 9.871 1,161,575 -0.51(-4.93%)
Jul 22, 2015 10.41 10.57 10.29 10.38 642,883 -0.13(-1.19%)
Jul 21, 2015 10.43 10.59 10.35 10.51 842,573 +0.07(+0.65%)
Jul 20, 2015 10.47 10.53 10.33 10.44 622,717 -0.01(-0.05%)
Jul 17, 2015 10.55 10.66 10.39 10.45 668,589 -0.12(-1.13%)
Jul 16, 2015 10.66 10.85 10.54 10.57 854,913 -0.07(-0.69%)
Jul 15, 2015 10.78 10.84 10.58 10.64 788,388 -0.19(-1.78%)
Jul 14, 2015 10.47 10.88 10.46 10.83 848,739 +0.34(+3.20%)
Jul 13, 2015 11.16 11.20 10.46 10.50 1,106,466 -0.61(-5.53%)
Jul 10, 2015 11.05 11.24 10.98 11.11 645,917 +0.23(+2.09%)
Jul 09, 2015 11.07 11.07 10.78 10.88 1,082,950 +0.02(+0.21%)
Jul 08, 2015 10.82 11.07 10.82 10.86 1,147,486 -0.11(-1.04%)
Jul 07, 2015 11.09 11.19 10.78 10.97 859,711 -0.13(-1.13%)
Jul 06, 2015 11.12 11.29 10.96 11.10 996,123 -0.14(-1.26%)
Jul 02, 2015 11.23 11.24 11.24 11.24 780,828 +0.07(+0.61%)
Jul 01, 2015 11.34 11.45 11.13 11.17 1,022,781 -0.05(-0.41%)
Jun 30, 2015 11.27 11.38 10.98 11.22 1,238,185 -0.03(-0.25%)
Jun 29, 2015 11.71 11.82 11.24 11.25 1,727,406 -0.65(-5.50%)
Jun 26, 2015 11.41 11.94 11.25 11.90 3,593,146 +0.59(+5.18%)
Jun 25, 2015 11.58 11.58 11.24 11.32 1,167,433 -0.27(-2.31%)
Jun 24, 2015 11.43 11.61 11.43 11.58 614,089 +0.10(+0.84%)
Jun 23, 2015 11.35 11.54 11.25 11.49 639,069 +0.14(+1.20%)
Jun 22, 2015 11.54 11.55 11.30 11.35 532,663 -0.09(-0.75%)
Jun 19, 2015 11.34 11.53 11.34 11.44 987,485 +0.07(+0.65%)
Jun 18, 2015 11.45 11.53 11.29 11.36 683,518 -0.03(-0.25%)
Jun 17, 2015 11.30 11.46 11.22 11.39 1,158,128 +0.15(+1.37%)
Jun 16, 2015 11.28 11.37 11.12 11.24 887,638 -0.06(-0.55%)
Jun 15, 2015 11.05 11.33 10.94 11.30 896,244 +0.07(+0.61%)
Jun 12, 2015 11.23 11.33 11.12 11.23 681,028 -0.05(-0.45%)
Jun 11, 2015 11.37 11.79 11.22 11.28 1,042,196 -0.07(-0.60%)
Jun 10, 2015 11.22 11.45 11.21 11.35 1,241,158 +0.27(+2.41%)
Jun 09, 2015 11.66 11.73 10.97 11.08 1,979,054 -0.64(-5.48%)
Jun 08, 2015 11.95 11.96 11.67 11.73 700,617 -0.27(-2.27%)
Jun 05, 2015 11.94 12.05 11.70 12.00 1,963,791 +0.03(+0.29%)
Jun 04, 2015 11.15 12.12 11.12 11.96 2,986,947 +0.71(+6.26%)
Jun 03, 2015 10.70 11.30 10.70 11.26 2,627,976 +0.55(+5.16%)
Jun 02, 2015 10.72 10.96 10.59 10.71 1,207,875 -0.08(-0.78%)
Jun 01, 2015 10.71 10.80 10.48 10.79 956,929 +0.15(+1.38%)
May 29, 2015 10.71 10.85 10.61 10.64 881,675 -0.10(-0.89%)
May 28, 2015 10.79 10.85 10.65 10.74 693,409 -0.08(-0.73%)
May 27, 2015 10.59 10.85 10.54 10.82 652,946 +0.23(+2.18%)
May 26, 2015 10.67 10.73 10.46 10.59 647,132 -0.12(-1.11%)
May 22, 2015 10.71 10.71 10.71 10.71 670,802 -0.05(-0.47%)
May 21, 2015 10.64 10.81 10.56 10.76 686,791 +0.12(+1.17%)
May 20, 2015 10.51 10.66 10.40 10.63 884,181 +0.16(+1.51%)
May 19, 2015 10.54 10.60 10.42 10.48 690,118 -0.03(-0.27%)
May 18, 2015 10.30 10.60 10.27 10.50 1,620,189 +0.21(+2.03%)
May 15, 2015 10.59 10.62 10.27 10.30 1,678,453 -0.27(-2.56%)
May 14, 2015 10.58 10.68 10.48 10.57 596,543 +0.02(+0.16%)
May 13, 2015 10.55 10.62 10.45 10.55 925,779 +0.07(+0.64%)
May 12, 2015 10.45 10.57 10.30 10.48 1,303,152 +0.04(+0.38%)
May 11, 2015 10.41 10.63 10.32 10.44 1,367,063 +0.16(+1.53%)
May 08, 2015 10.18 10.42 10.12 10.28 1,444,705 +0.24(+2.36%)
May 07, 2015 9.157 10.09 9.157 10.05 2,431,876 +0.90(+9.79%)
May 06, 2015 9.298 9.298 8.982 9.151 1,024,008 -0.08(-0.92%)
May 05, 2015 9.405 9.591 9.196 9.236 541,930 -0.14(-1.44%)
May 04, 2015 9.371 9.546 9.332 9.371 411,948 +0.03(+0.36%)
May 01, 2015 9.202 9.433 9.192 9.337 1,005,287 +0.15(+1.59%)
Apr 30, 2015 9.568 9.580 9.050 9.191 1,122,667 -0.43(-4.51%)
Apr 29, 2015 9.732 9.822 9.619 9.625 484,677 -0.17(-1.78%)
Apr 28, 2015 9.501 9.816 9.450 9.799 920,415 +0.25(+2.66%)
Apr 27, 2015 9.692 9.822 9.540 9.546 674,962 -0.07(-0.70%)
Apr 24, 2015 9.749 9.749 9.518 9.613 703,380 -0.12(-1.22%)
Apr 23, 2015 9.715 9.822 9.596 9.732 625,796 -0.02(-0.23%)
Apr 22, 2015 9.630 9.760 9.529 9.754 467,976 +0.13(+1.35%)
Apr 21, 2015 10.02 10.02 9.582 9.625 710,924 -0.34(-3.39%)
Apr 20, 2015 9.720 9.971 9.580 9.963 818,103 +0.29(+2.97%)
Apr 17, 2015 9.726 9.766 9.534 9.675 886,030 -0.19(-1.89%)
Apr 16, 2015 10.22 10.27 9.850 9.861 1,208,104 -0.38(-3.69%)
Apr 15, 2015 10.14 10.37 10.09 10.24 1,499,734 +0.16(+1.62%)
Apr 14, 2015 10.07 10.15 9.861 10.08 873,844 +0.00(+0.00%)
Apr 13, 2015 10.17 10.24 10.04 10.08 429,712 -0.06(-0.61%)
Apr 10, 2015 10.03 10.17 9.968 10.14 880,188 +0.14(+1.41%)
Apr 09, 2015 9.884 10.07 9.867 9.997 674,518 +0.11(+1.14%)
Apr 08, 2015 9.940 10.03 9.844 9.884 632,557 -0.06(-0.57%)
Apr 07, 2015 9.935 10.07 9.771 9.940 1,079,897 -0.03(-0.28%)
Apr 06, 2015 9.844 10.18 9.794 9.968 967,421 +0.14(+1.38%)
Apr 02, 2015 9.636 9.833 9.833 9.833 1,039,388 +0.23(+2.35%)
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.