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, 2003 1.972 1.977 1.776 1.956 142,046 -0.01(-0.54%)
Mar 28, 2003 1.745 1.977 1.745 1.967 208,246 +0.20(+11.04%)
Mar 27, 2003 1.718 1.787 1.644 1.771 183,279 +0.03(+1.82%)
Mar 26, 2003 1.861 1.866 1.713 1.739 147,531 -0.17(-9.12%)
Mar 25, 2003 1.930 1.956 1.903 1.914 81,142 -0.02(-1.09%)
Mar 24, 2003 1.993 1.998 1.893 1.935 40,476 -0.07(-3.68%)
Mar 21, 2003 2.020 2.062 1.988 2.009 95,517 -0.03(-1.30%)
Mar 20, 2003 1.903 2.062 1.850 2.035 233,591 +0.08(+4.05%)
Mar 19, 2003 2.099 2.099 1.824 1.956 370,531 -0.14(-6.80%)
Mar 18, 2003 2.110 2.115 2.083 2.099 17,968 -0.06(-2.70%)
Mar 17, 2003 1.983 2.168 1.983 2.157 188,953 +0.13(+6.53%)
Mar 14, 2003 2.104 2.178 2.025 2.025 25,534 -0.04(-1.79%)
Mar 13, 2003 2.078 2.104 2.035 2.062 26,669 +0.04(+1.83%)
Mar 12, 2003 1.988 2.094 1.988 2.025 307,357 +0.00(+0.00%)
Mar 11, 2003 2.009 2.030 1.988 2.025 64,497 +0.01(+0.52%)
Mar 10, 2003 2.014 2.110 2.009 2.014 51,257 +0.00(+0.00%)
Mar 07, 2003 1.935 2.035 1.935 2.014 24,966 +0.03(+1.60%)
Mar 06, 2003 2.009 2.020 1.956 1.983 84,357 -0.08(-3.85%)
Mar 05, 2003 2.035 2.062 2.009 2.062 23,075 +0.05(+2.36%)
Mar 04, 2003 2.009 2.020 1.988 2.014 277,283 +0.00(+0.00%)
Mar 03, 2003 1.946 2.041 1.946 2.014 52,770 -0.04(-2.06%)
Feb 28, 2003 2.088 2.162 2.051 2.057 71,306 +0.00(+0.00%)
Feb 27, 2003 2.115 2.136 2.046 2.057 74,711 -0.03(-1.52%)
Feb 26, 2003 2.035 2.088 2.009 2.088 115,566 +0.03(+1.54%)
Feb 25, 2003 1.940 2.057 1.930 2.057 265,367 +0.09(+4.57%)
Feb 24, 2003 2.115 2.115 1.961 1.967 33,289 -0.17(-8.15%)
Feb 21, 2003 1.961 2.141 1.956 2.141 55,608 +0.17(+8.87%)
Feb 20, 2003 2.062 2.062 1.951 1.967 29,128 -0.10(-4.86%)
Feb 19, 2003 2.110 2.131 1.930 2.067 66,956 -0.05(-2.49%)
Feb 18, 2003 2.210 2.247 2.046 2.120 19,103 -0.07(-3.14%)
Feb 14, 2003 2.051 2.189 1.993 2.189 109,324 +0.14(+6.70%)
Feb 13, 2003 2.062 2.067 1.972 2.051 846,793 -0.01(-0.51%)
Feb 12, 2003 2.115 2.120 2.062 2.062 116,133 -0.07(-3.23%)
Feb 11, 2003 2.120 2.136 2.088 2.131 80,196 +0.00(+0.00%)
Feb 10, 2003 2.115 2.141 2.115 2.131 81,898 +0.02(+0.75%)
Feb 07, 2003 2.115 2.136 2.115 2.115 127,482 +0.00(+0.00%)
Feb 06, 2003 2.094 2.152 2.088 2.115 50,312 +0.03(+1.27%)
Feb 05, 2003 2.078 2.104 2.046 2.088 501,607 +0.06(+3.13%)
Feb 04, 2003 2.073 2.073 2.009 2.025 101,569 -0.06(-3.04%)
Feb 03, 2003 2.115 2.115 2.062 2.088 257,234 +0.02(+1.02%)
Jan 31, 2003 2.062 2.115 2.009 2.067 195,384 +0.00(+0.00%)
Jan 30, 2003 2.009 2.120 2.009 2.067 213,731 +0.03(+1.30%)
Jan 29, 2003 2.062 2.110 1.961 2.041 300,737 -0.07(-3.50%)
Jan 28, 2003 1.877 2.141 1.850 2.115 975,032 +0.26(+14.29%)
Jan 27, 2003 1.798 1.898 1.713 1.850 310,005 +0.08(+4.48%)
Jan 24, 2003 1.798 1.798 1.692 1.771 210,705 -0.05(-2.90%)
Jan 23, 2003 1.824 1.829 1.676 1.824 293,549 +0.13(+7.48%)
Jan 22, 2003 1.798 1.798 1.681 1.697 182,712 -0.11(-5.87%)
Jan 21, 2003 1.903 1.946 1.798 1.803 460,184 -0.15(-7.59%)
Jan 17, 2003 1.903 1.956 1.798 1.951 155,097 +0.03(+1.37%)
Jan 16, 2003 1.903 1.956 1.861 1.924 149,801 +0.02(+1.11%)
Jan 15, 2003 1.977 2.035 1.856 1.903 274,068 -0.07(-3.74%)
Jan 14, 2003 1.850 1.983 1.850 1.977 142,992 +0.10(+5.35%)
Jan 13, 2003 1.946 1.946 1.856 1.877 119,916 -0.06(-3.01%)
Jan 10, 2003 1.956 2.014 1.930 1.935 256,856 -0.02(-0.81%)
Jan 09, 2003 2.014 2.014 1.893 1.951 609,607 -0.06(-2.89%)
Jan 08, 2003 2.014 2.088 1.919 2.009 68,091 -0.04(-2.06%)
Jan 07, 2003 1.983 2.073 1.983 2.051 114,431 +0.04(+2.11%)
Jan 06, 2003 2.157 2.162 1.983 2.009 192,736 -0.11(-5.24%)
Jan 03, 2003 2.157 2.157 2.088 2.120 382,447 -0.02(-0.99%)
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.