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 (%)
Dec 31, 2004 7.312 7.397 7.233 7.322 448,836 -0.02(-0.22%)
Dec 30, 2004 7.407 7.455 7.301 7.338 302,439 -0.07(-0.93%)
Dec 29, 2004 7.397 7.449 7.153 7.407 446,944 +0.01(+0.14%)
Dec 28, 2004 7.132 7.434 7.100 7.397 329,487 +0.26(+3.71%)
Dec 27, 2004 7.185 7.217 7.021 7.132 271,987 -0.05(-0.74%)
Dec 23, 2004 7.137 7.211 7.095 7.185 246,453 +0.10(+1.42%)
Dec 22, 2004 7.159 7.217 7.016 7.085 406,846 -0.07(-1.03%)
Dec 21, 2004 6.715 7.159 6.672 7.159 686,400 +0.44(+6.61%)
Dec 20, 2004 6.841 6.921 6.662 6.715 227,917 -0.07(-1.09%)
Dec 17, 2004 6.662 6.820 6.640 6.789 690,561 +0.21(+3.13%)
Dec 16, 2004 6.736 6.868 6.582 6.582 515,225 -0.15(-2.28%)
Dec 15, 2004 6.820 6.900 6.725 6.736 357,858 -0.08(-1.16%)
Dec 14, 2004 6.900 6.931 6.794 6.815 418,006 -0.08(-1.23%)
Dec 13, 2004 6.974 7.016 6.820 6.900 337,809 -0.03(-0.38%)
Dec 10, 2004 6.767 6.937 6.704 6.926 405,711 +0.16(+2.34%)
Dec 09, 2004 6.683 6.873 6.619 6.767 654,245 +0.06(+0.87%)
Dec 08, 2004 6.651 6.767 6.625 6.709 531,681 +0.06(+0.87%)
Dec 07, 2004 6.810 6.900 6.651 6.651 260,828 -0.20(-2.93%)
Dec 06, 2004 7.026 7.048 6.778 6.852 547,758 -0.18(-2.56%)
Dec 03, 2004 6.995 7.143 6.926 7.032 597,313 +0.04(+0.61%)
Dec 02, 2004 7.190 7.201 6.900 6.989 543,407 -0.23(-3.15%)
Dec 01, 2004 7.243 7.328 7.095 7.217 841,308 +0.03(+0.37%)
Nov 30, 2004 7.026 7.233 6.974 7.190 404,955 +0.11(+1.57%)
Nov 29, 2004 7.137 7.243 7.048 7.079 638,168 -0.11(-1.47%)
Nov 26, 2004 7.206 7.296 7.174 7.185 144,316 -0.02(-0.29%)
Nov 24, 2004 7.217 7.291 7.169 7.206 344,618 +0.01(+0.15%)
Nov 23, 2004 7.174 7.349 7.095 7.196 720,824 +0.04(+0.52%)
Nov 22, 2004 7.164 7.233 7.127 7.159 672,403 +0.03(+0.37%)
Nov 19, 2004 7.190 7.391 7.132 7.132 1,167,390 -0.01(-0.07%)
Nov 18, 2004 7.137 7.264 7.100 7.137 549,082 +0.02(+0.22%)
Nov 17, 2004 7.058 7.137 7.005 7.122 415,547 +0.12(+1.66%)
Nov 16, 2004 7.005 7.063 6.931 7.005 876,110 +0.05(+0.76%)
Nov 15, 2004 6.815 6.979 6.730 6.952 1,145,828 +0.15(+2.18%)
Nov 12, 2004 6.736 6.820 6.640 6.804 330,243 +0.10(+1.42%)
Nov 11, 2004 6.688 6.715 6.566 6.709 127,671 +0.02(+0.32%)
Nov 10, 2004 6.662 6.725 6.556 6.688 210,705 -0.03(-0.39%)
Nov 09, 2004 6.535 6.746 6.492 6.715 342,916 +0.13(+1.93%)
Nov 08, 2004 6.672 6.704 6.540 6.588 187,440 -0.07(-1.11%)
Nov 05, 2004 6.688 6.741 6.540 6.662 331,756 +0.05(+0.80%)
Nov 04, 2004 6.519 6.741 6.492 6.609 559,106 +0.08(+1.30%)
Nov 03, 2004 6.556 6.656 6.371 6.524 300,737 +0.02(+0.33%)
Nov 02, 2004 6.344 6.609 6.344 6.503 457,915 +0.13(+1.99%)
Nov 01, 2004 6.529 6.529 6.350 6.376 509,173 -0.13(-1.95%)
Oct 29, 2004 6.593 6.662 6.455 6.503 519,008 -0.10(-1.44%)
Oct 28, 2004 6.752 6.752 6.529 6.598 376,583 -0.14(-2.12%)
Oct 27, 2004 6.699 6.804 6.572 6.741 868,355 +0.05(+0.71%)
Oct 26, 2004 6.598 6.730 6.450 6.693 976,923 +0.12(+1.85%)
Oct 25, 2004 6.366 6.630 6.344 6.572 777,756 +0.21(+3.24%)
Oct 22, 2004 6.344 6.408 6.292 6.366 1,888,403 +0.02(+0.33%)
Oct 21, 2004 5.921 6.413 5.895 6.344 2,089,462 +0.45(+7.72%)
Oct 20, 2004 5.551 5.890 5.535 5.890 1,173,821 +0.54(+10.19%)
Oct 19, 2004 5.340 5.509 5.282 5.345 510,497 -0.01(-0.20%)
Oct 18, 2004 5.340 5.361 5.202 5.356 298,089 +0.07(+1.30%)
Oct 15, 2004 5.271 5.313 5.245 5.287 334,594 +0.02(+0.40%)
Oct 14, 2004 5.287 5.287 5.197 5.266 812,936 -0.02(-0.40%)
Oct 13, 2004 5.202 5.303 5.070 5.287 912,425 +0.08(+1.63%)
Oct 12, 2004 5.372 5.372 5.139 5.202 985,056 -0.27(-5.02%)
Oct 11, 2004 5.625 5.625 5.393 5.477 586,154 -0.15(-2.63%)
Oct 08, 2004 5.694 5.779 5.620 5.625 355,967 -0.12(-2.12%)
Oct 07, 2004 5.927 5.927 5.736 5.747 172,876 -0.16(-2.69%)
Oct 06, 2004 5.816 5.943 5.816 5.906 177,037 +0.04(+0.63%)
Oct 05, 2004 6.069 6.080 5.858 5.869 393,795 -0.16(-2.63%)
Oct 04, 2004 6.080 6.212 5.974 6.027 561,943 +0.22(+3.83%)
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.