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 (%)
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%)
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.