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 (%)
Jun 30, 2016 7.460 7.665 7.306 7.653 1,037,410 +0.23(+3.08%)
Jun 29, 2016 7.490 7.641 7.327 7.424 1,023,752 +0.07(+0.90%)
Jun 28, 2016 7.767 7.833 7.147 7.358 2,328,923 -0.25(-3.25%)
Jun 27, 2016 7.875 7.875 7.442 7.604 1,016,420 -0.47(-5.82%)
Jun 24, 2016 8.315 8.333 7.779 8.074 1,787,417 -0.60(-6.94%)
Jun 23, 2016 8.550 8.845 8.538 8.676 1,099,134 +0.36(+4.27%)
Jun 22, 2016 8.393 8.562 8.273 8.321 540,171 +0.01(+0.07%)
Jun 21, 2016 8.459 8.459 8.213 8.315 630,772 -0.11(-1.36%)
Jun 20, 2016 8.405 8.574 8.327 8.429 683,320 +0.21(+2.56%)
Jun 17, 2016 8.044 8.532 7.978 8.219 977,949 +0.22(+2.79%)
Jun 16, 2016 7.978 8.092 7.689 7.996 697,538 +0.00(+0.00%)
Jun 15, 2016 8.116 8.339 7.978 7.996 793,992 -0.04(-0.52%)
Jun 14, 2016 8.116 8.291 7.893 8.038 1,004,515 -0.14(-1.69%)
Jun 13, 2016 8.195 8.417 8.014 8.176 1,794,682 -0.08(-1.02%)
Jun 10, 2016 8.490 8.532 8.207 8.261 1,061,320 -0.36(-4.19%)
Jun 09, 2016 8.833 8.929 8.435 8.622 853,472 -0.34(-3.83%)
Jun 08, 2016 8.905 9.152 8.785 8.965 1,159,688 +0.19(+2.20%)
Jun 07, 2016 8.785 8.923 8.670 8.773 864,744 -0.02(-0.27%)
Jun 06, 2016 8.580 8.959 8.496 8.797 1,204,463 +0.31(+3.62%)
Jun 03, 2016 8.718 8.718 8.273 8.490 1,301,325 -0.26(-3.03%)
Jun 02, 2016 8.219 8.767 8.182 8.754 2,195,327 +0.49(+5.98%)
Jun 01, 2016 8.092 8.279 7.689 8.261 1,225,136 +0.14(+1.78%)
May 31, 2016 8.300 8.378 8.057 8.116 1,521,638 -0.11(-1.37%)
May 27, 2016 8.188 8.229 8.229 8.229 809,544 +0.05(+0.65%)
May 26, 2016 8.324 8.413 8.134 8.176 1,143,741 -0.14(-1.64%)
May 25, 2016 8.354 8.437 8.235 8.312 1,125,562 +0.04(+0.50%)
May 24, 2016 8.330 8.443 8.104 8.271 1,068,145 +0.00(+0.00%)
May 23, 2016 8.045 8.461 8.045 8.271 1,679,203 +0.18(+2.28%)
May 20, 2016 8.217 8.324 8.021 8.087 1,239,782 -0.05(-0.66%)
May 19, 2016 8.193 8.366 8.015 8.140 882,874 -0.14(-1.72%)
May 18, 2016 8.253 8.473 8.164 8.283 1,209,898 -0.07(-0.85%)
May 17, 2016 8.728 8.829 8.292 8.354 2,164,793 -0.17(-1.95%)
May 16, 2016 8.633 8.782 8.401 8.520 3,426,191 -0.04(-0.49%)
May 13, 2016 8.972 9.174 8.482 8.562 2,051,702 -0.44(-4.88%)
May 12, 2016 9.227 9.311 8.883 9.002 926,162 -0.18(-2.01%)
May 11, 2016 9.536 9.625 9.162 9.186 1,250,656 -0.35(-3.68%)
May 10, 2016 9.162 9.554 9.114 9.536 773,856 +0.42(+4.56%)
May 09, 2016 9.423 9.423 8.942 9.120 1,510,402 -0.39(-4.06%)
May 06, 2016 9.257 9.518 9.210 9.507 1,283,194 +0.20(+2.17%)
May 05, 2016 9.257 9.536 9.210 9.305 763,662 +0.11(+1.16%)
May 04, 2016 9.364 9.536 8.906 9.198 1,450,146 -0.39(-4.03%)
May 03, 2016 9.376 9.697 9.275 9.584 1,602,754 +0.10(+1.00%)
May 02, 2016 9.376 9.501 8.800 9.489 1,629,980 +0.20(+2.11%)
Apr 29, 2016 9.388 9.747 8.924 9.293 2,248,578 -0.10(-1.01%)
Apr 28, 2016 8.853 9.643 8.615 9.388 3,719,293 +1.24(+15.24%)
Apr 27, 2016 8.069 8.223 7.980 8.146 817,403 +0.16(+2.01%)
Apr 26, 2016 7.730 8.030 7.570 7.986 961,682 +0.31(+4.11%)
Apr 25, 2016 8.199 8.223 7.586 7.671 1,336,175 -0.68(-8.18%)
Apr 22, 2016 8.021 8.401 8.021 8.354 840,069 +0.31(+3.84%)
Apr 21, 2016 8.087 8.259 7.986 8.045 715,596 -0.07(-0.88%)
Apr 20, 2016 8.081 8.173 7.962 8.116 780,622 +0.07(+0.81%)
Apr 19, 2016 8.146 8.223 7.944 8.051 599,877 +0.02(+0.22%)
Apr 18, 2016 7.837 8.063 7.801 8.033 831,302 +0.07(+0.82%)
Apr 15, 2016 7.754 8.069 7.736 7.968 941,945 +0.14(+1.75%)
Apr 14, 2016 7.908 7.950 7.694 7.831 775,937 -0.08(-0.98%)
Apr 13, 2016 7.510 8.027 7.440 7.908 1,084,232 +0.49(+6.65%)
Apr 12, 2016 7.245 7.469 7.124 7.415 913,130 +0.23(+3.23%)
Apr 11, 2016 7.332 7.540 7.053 7.183 1,051,914 -0.08(-1.06%)
Apr 08, 2016 6.785 7.409 6.785 7.261 1,206,119 +0.61(+9.11%)
Apr 07, 2016 6.726 6.815 6.589 6.655 1,304,367 -0.15(-2.18%)
Apr 06, 2016 6.904 6.910 6.684 6.803 638,986 -0.07(-0.95%)
Apr 05, 2016 6.738 6.970 6.625 6.869 702,778 +0.00(+0.00%)
Apr 04, 2016 7.154 7.183 6.821 6.869 1,027,474 -0.28(-3.91%)
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.