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 (%)
Jul 29, 2005 9.114 9.114 8.718 8.771 741,178 -0.21(-2.35%)
Jul 28, 2005 8.818 9.003 8.760 8.982 467,684 +0.21(+2.41%)
Jul 27, 2005 8.744 8.823 8.638 8.771 405,793 +0.07(+0.79%)
Jul 26, 2005 8.950 8.971 8.649 8.702 295,259 -0.21(-2.37%)
Jul 25, 2005 8.818 8.950 8.776 8.913 535,442 +0.10(+1.08%)
Jul 22, 2005 8.707 8.855 8.649 8.818 725,090 +0.11(+1.27%)
Jul 21, 2005 8.850 8.850 8.654 8.707 594,873 -0.17(-1.96%)
Jul 20, 2005 8.565 8.982 8.522 8.882 862,310 +0.33(+3.83%)
Jul 19, 2005 8.242 8.559 8.242 8.554 648,625 +0.35(+4.25%)
Jul 18, 2005 8.327 8.369 8.195 8.205 388,380 -0.11(-1.33%)
Jul 15, 2005 8.311 8.401 8.226 8.316 439,672 -0.02(-0.25%)
Jul 14, 2005 8.380 8.448 8.279 8.337 352,797 -0.06(-0.75%)
Jul 13, 2005 8.406 8.480 8.358 8.401 279,929 +0.01(+0.06%)
Jul 12, 2005 8.480 8.480 8.343 8.395 398,979 -0.06(-0.69%)
Jul 11, 2005 8.454 8.454 8.395 8.454 639,162 +0.00(+0.00%)
Jul 08, 2005 8.026 8.517 8.026 8.454 436,833 +0.43(+5.33%)
Jul 07, 2005 8.126 8.126 7.931 8.026 493,992 -0.10(-1.17%)
Jul 06, 2005 8.147 8.258 8.121 8.121 394,058 -0.06(-0.77%)
Jul 05, 2005 7.777 8.242 7.777 8.184 519,165 +0.32(+4.10%)
Jul 01, 2005 7.862 7.867 7.693 7.862 310,590 +0.03(+0.34%)
Jun 30, 2005 7.894 7.978 7.798 7.835 318,918 -0.03(-0.40%)
Jun 29, 2005 7.714 7.867 7.703 7.867 377,024 +0.15(+1.99%)
Jun 28, 2005 7.513 7.751 7.513 7.714 582,381 +0.23(+3.03%)
Jun 27, 2005 7.481 7.555 7.244 7.487 526,736 +0.00(+0.00%)
Jun 24, 2005 7.587 7.677 7.402 7.487 444,404 -0.10(-1.25%)
Jun 23, 2005 7.772 7.867 7.582 7.582 2,467,313 -0.18(-2.38%)
Jun 22, 2005 7.640 7.777 7.640 7.767 1,023,567 +0.15(+1.94%)
Jun 21, 2005 7.513 7.714 7.513 7.619 377,781 +0.12(+1.62%)
Jun 20, 2005 7.555 7.577 7.450 7.497 643,515 -0.04(-0.49%)
Jun 17, 2005 7.397 7.635 7.370 7.534 934,800 +0.14(+1.86%)
Jun 16, 2005 7.397 7.397 7.275 7.397 1,106,089 +0.00(+0.00%)
Jun 15, 2005 7.392 7.429 7.365 7.397 1,006,533 +0.05(+0.72%)
Jun 14, 2005 7.154 7.397 7.133 7.344 691,211 +0.16(+2.28%)
Jun 13, 2005 7.175 7.244 7.127 7.180 331,031 -0.01(-0.07%)
Jun 10, 2005 7.191 7.275 7.138 7.186 237,532 +0.04(+0.59%)
Jun 09, 2005 7.260 7.318 7.112 7.143 970,193 -0.11(-1.46%)
Jun 08, 2005 7.191 7.392 7.186 7.249 558,154 +0.03(+0.37%)
Jun 07, 2005 7.386 7.413 7.191 7.223 791,334 -0.13(-1.80%)
Jun 06, 2005 7.360 7.503 7.291 7.355 462,952 +0.01(+0.14%)
Jun 03, 2005 7.392 7.423 7.296 7.344 778,464 -0.01(-0.14%)
Jun 02, 2005 7.450 7.476 7.355 7.355 674,934 -0.29(-3.73%)
Jun 01, 2005 7.407 7.640 7.344 7.640 519,733 +0.24(+3.21%)
May 31, 2005 7.481 7.503 7.355 7.402 869,881 -0.06(-0.85%)
May 27, 2005 7.444 7.503 7.388 7.466 348,255 +0.06(+0.86%)
May 26, 2005 7.413 7.471 7.386 7.402 441,943 +0.00(+0.00%)
May 25, 2005 7.587 7.608 7.370 7.402 575,567 -0.18(-2.37%)
May 24, 2005 7.872 7.925 7.582 7.582 553,044 -0.34(-4.33%)
May 23, 2005 7.592 7.925 7.587 7.925 758,780 +0.33(+4.31%)
May 20, 2005 7.672 7.693 7.444 7.598 506,484 -0.06(-0.83%)
May 19, 2005 7.777 7.777 7.608 7.661 485,475 -0.12(-1.56%)
May 18, 2005 7.550 7.788 7.492 7.783 1,139,589 +0.30(+3.95%)
May 17, 2005 7.323 7.524 7.323 7.487 322,325 +0.17(+2.31%)
May 16, 2005 7.381 7.397 7.186 7.318 676,448 -0.04(-0.57%)
May 13, 2005 7.529 7.613 7.212 7.360 430,776 -0.17(-2.25%)
May 12, 2005 7.687 7.814 7.503 7.529 733,607 -0.03(-0.42%)
May 11, 2005 7.550 7.645 7.444 7.561 573,107 +0.05(+0.63%)
May 10, 2005 7.772 7.798 7.397 7.513 1,029,624 -0.26(-3.33%)
May 09, 2005 7.724 7.846 7.714 7.772 799,283 +0.06(+0.75%)
May 06, 2005 7.386 7.904 7.386 7.714 1,453,587 +0.33(+4.43%)
May 05, 2005 7.476 7.761 7.138 7.386 2,041,268 -0.09(-1.20%)
May 04, 2005 6.631 7.529 6.631 7.476 2,334,635 +1.25(+20.02%)
May 03, 2005 6.287 6.483 6.182 6.229 400,115 -0.11(-1.67%)
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.