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 29, 2002 7.455 7.587 7.402 7.550 693,020 +0.00(+0.00%)
Mar 28, 2002 7.455 7.587 7.402 7.550 693,020 +0.07(+0.99%)
Mar 27, 2002 7.455 7.508 7.449 7.476 328,352 +0.05(+0.64%)
Mar 26, 2002 7.360 7.481 7.322 7.428 112,161 +0.02(+0.21%)
Mar 25, 2002 7.481 7.486 7.285 7.412 264,043 -0.12(-1.61%)
Mar 22, 2002 7.534 7.719 7.455 7.534 187,062 -0.08(-1.04%)
Mar 21, 2002 7.217 7.613 7.164 7.613 204,463 +0.34(+4.73%)
Mar 20, 2002 7.196 7.370 7.137 7.270 718,743 +0.18(+2.54%)
Mar 19, 2002 6.847 7.095 6.820 7.090 579,912 +0.21(+3.07%)
Mar 18, 2002 6.974 6.974 6.794 6.878 264,421 -0.10(-1.36%)
Mar 15, 2002 6.767 7.063 6.767 6.974 194,249 +0.00(+0.00%)
Mar 14, 2002 7.005 7.016 6.926 6.974 170,228 -0.03(-0.45%)
Mar 13, 2002 6.900 7.021 6.662 7.005 210,137 +0.11(+1.53%)
Mar 12, 2002 6.799 6.937 6.794 6.900 175,524 +0.11(+1.56%)
Mar 11, 2002 6.847 6.873 6.646 6.794 352,373 -0.07(-1.08%)
Mar 08, 2002 6.767 6.873 6.662 6.868 335,539 -0.04(-0.61%)
Mar 07, 2002 7.005 7.032 6.873 6.910 534,139 +0.09(+1.32%)
Mar 06, 2002 6.715 6.926 6.709 6.820 247,020 +0.16(+2.38%)
Mar 05, 2002 6.609 6.794 6.609 6.662 241,913 -0.07(-1.02%)
Mar 04, 2002 6.794 6.820 6.662 6.730 174,200 +0.02(+0.24%)
Mar 01, 2002 6.292 6.767 6.292 6.715 121,997 +0.48(+7.63%)
Feb 28, 2002 6.106 6.344 6.106 6.239 296,197 +0.01(+0.08%)
Feb 27, 2002 6.440 6.440 6.202 6.233 154,908 -0.21(-3.20%)
Feb 26, 2002 6.292 6.503 6.265 6.440 118,592 +0.04(+0.66%)
Feb 25, 2002 6.344 6.450 6.292 6.397 86,627 +0.01(+0.17%)
Feb 22, 2002 6.397 6.545 6.212 6.387 136,750 -0.03(-0.49%)
Feb 21, 2002 6.609 6.635 6.418 6.418 263,287 -0.19(-2.88%)
Feb 20, 2002 6.397 6.715 6.397 6.609 464,346 +0.24(+3.73%)
Feb 19, 2002 6.609 6.609 6.292 6.371 237,941 -0.23(-3.45%)
Feb 18, 2002 6.609 6.625 6.397 6.598 81,898 +0.00(+0.00%)
Feb 15, 2002 6.609 6.625 6.397 6.598 81,898 -0.01(-0.16%)
Feb 14, 2002 6.757 6.767 6.556 6.609 173,065 -0.10(-1.42%)
Feb 13, 2002 6.619 6.704 6.529 6.704 236,996 +0.08(+1.28%)
Feb 12, 2002 6.662 6.672 6.424 6.619 229,997 -0.04(-0.63%)
Feb 11, 2002 6.503 6.662 6.450 6.662 59,201 +0.13(+2.02%)
Feb 08, 2002 6.344 6.529 6.106 6.529 159,447 +0.19(+2.92%)
Feb 07, 2002 6.450 6.529 6.344 6.344 85,303 -0.08(-1.23%)
Feb 06, 2002 6.603 6.603 6.334 6.424 123,510 -0.18(-2.72%)
Feb 05, 2002 6.667 6.688 6.524 6.603 138,263 -0.06(-0.87%)
Feb 04, 2002 6.767 6.820 6.477 6.662 236,617 -0.23(-3.30%)
Feb 01, 2002 6.979 7.026 6.873 6.889 169,472 -0.25(-3.48%)
Jan 31, 2002 7.270 7.270 6.968 7.137 14,828,812 -0.13(-1.82%)
Jan 30, 2002 7.111 7.291 6.783 7.270 114,809 +0.19(+2.61%)
Jan 29, 2002 7.032 7.137 6.952 7.085 203,139 +0.00(+0.00%)
Jan 28, 2002 7.048 7.127 6.873 7.085 201,248 -0.07(-0.96%)
Jan 25, 2002 7.005 7.190 6.926 7.153 289,388 +0.10(+1.35%)
Jan 24, 2002 7.032 7.137 6.921 7.058 228,863 +0.00(+0.00%)
Jan 23, 2002 6.873 7.111 6.873 7.058 243,237 +0.18(+2.61%)
Jan 22, 2002 6.831 6.952 6.831 6.878 113,485 +0.06(+0.85%)
Jan 21, 2002 6.989 6.989 6.741 6.820 248,723 +0.00(+0.00%)
Jan 18, 2002 6.989 6.989 6.741 6.820 248,723 -0.18(-2.57%)
Jan 17, 2002 6.794 7.005 6.794 7.000 190,467 +0.26(+3.84%)
Jan 16, 2002 7.079 7.079 6.677 6.741 756,572 -0.34(-4.78%)
Jan 15, 2002 6.873 7.190 6.863 7.079 606,770 +0.21(+3.00%)
Jan 14, 2002 6.609 6.952 6.609 6.873 519,575 +0.32(+4.84%)
Jan 11, 2002 6.662 6.810 6.556 6.556 369,396 -0.05(-0.80%)
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.