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 (%)
Oct 31, 2002 1.586 1.613 1.496 1.496 356,345 -0.07(-4.39%)
Oct 30, 2002 1.639 1.665 1.565 1.565 87,384 -0.10(-6.03%)
Oct 29, 2002 1.718 1.718 1.528 1.665 167,959 -0.07(-3.96%)
Oct 28, 2002 1.745 1.782 1.681 1.734 312,464 -0.05(-2.67%)
Oct 25, 2002 1.565 1.782 1.565 1.782 130,508 +0.22(+13.85%)
Oct 24, 2002 1.586 1.586 1.565 1.565 255,910 -0.02(-1.33%)
Oct 23, 2002 1.549 1.597 1.533 1.586 309,816 +0.03(+1.69%)
Oct 22, 2002 1.533 1.586 1.491 1.560 455,834 +0.03(+1.72%)
Oct 21, 2002 1.496 1.581 1.380 1.533 237,185 +0.04(+2.47%)
Oct 18, 2002 1.613 1.613 1.496 1.496 131,076 -0.11(-6.91%)
Oct 17, 2002 1.581 1.665 1.581 1.607 118,403 +0.03(+1.67%)
Oct 16, 2002 1.639 1.655 1.565 1.581 837,147 -0.10(-5.98%)
Oct 15, 2002 1.639 1.771 1.639 1.681 372,422 +0.10(+6.00%)
Oct 14, 2002 1.660 1.708 1.581 1.586 266,124 -0.13(-7.41%)
Oct 11, 2002 1.692 1.718 1.681 1.713 318,705 +0.04(+2.53%)
Oct 10, 2002 1.718 1.771 1.639 1.671 438,433 -0.08(-4.82%)
Oct 09, 2002 1.692 1.755 1.665 1.755 392,850 +0.07(+4.40%)
Oct 08, 2002 1.813 1.856 1.676 1.681 582,182 -0.11(-5.92%)
Oct 07, 2002 1.903 1.903 1.745 1.787 146,964 -0.14(-7.14%)
Oct 04, 2002 2.110 2.110 1.903 1.924 158,123 -0.24(-11.00%)
Oct 03, 2002 2.379 2.379 2.136 2.162 180,820 -0.26(-10.70%)
Oct 02, 2002 2.194 2.617 2.147 2.421 267,259 +0.22(+9.83%)
Oct 01, 2002 2.035 2.231 2.009 2.205 286,740 +0.17(+8.31%)
Sep 30, 2002 1.935 2.073 1.935 2.035 133,913 +0.07(+3.49%)
Sep 27, 2002 2.062 2.073 1.956 1.967 212,785 -0.15(-7.00%)
Sep 26, 2002 2.009 2.115 2.009 2.115 95,895 +0.11(+5.26%)
Sep 25, 2002 1.824 2.009 1.824 2.009 324,758 +0.20(+11.11%)
Sep 24, 2002 1.893 2.088 1.766 1.808 463,400 -0.11(-5.78%)
Sep 23, 2002 2.009 2.009 1.877 1.919 132,778 -0.14(-6.92%)
Sep 20, 2002 2.115 2.115 1.903 2.062 228,295 -0.05(-2.50%)
Sep 19, 2002 1.998 2.115 1.967 2.115 96,273 +0.08(+4.17%)
Sep 18, 2002 2.189 2.189 2.030 2.030 600,907 -0.18(-8.13%)
Sep 17, 2002 2.406 2.406 2.189 2.210 254,775 -0.20(-8.13%)
Sep 16, 2002 2.474 2.474 2.289 2.406 318,327 -0.10(-3.81%)
Sep 13, 2002 2.591 2.591 2.427 2.501 512,010 -0.12(-4.64%)
Sep 12, 2002 2.591 2.665 2.464 2.622 449,403 -0.01(-0.40%)
Sep 11, 2002 2.675 2.776 2.617 2.633 294,306 +0.01(+0.40%)
Sep 10, 2002 2.379 2.643 2.379 2.622 340,079 +0.26(+11.21%)
Sep 09, 2002 2.194 2.421 2.115 2.358 232,078 +0.19(+8.52%)
Sep 06, 2002 2.088 2.194 2.088 2.173 447,512 +0.14(+6.75%)
Sep 05, 2002 1.914 2.035 1.877 2.035 283,903 +0.07(+3.49%)
Sep 04, 2002 2.120 2.120 1.961 1.967 398,335 -0.14(-6.77%)
Sep 03, 2002 2.215 2.215 2.020 2.110 242,292 -0.12(-5.45%)
Aug 30, 2002 2.310 2.384 2.226 2.231 298,278 -0.11(-4.52%)
Aug 29, 2002 2.104 2.406 2.073 2.337 441,459 +0.20(+9.41%)
Aug 28, 2002 1.787 2.189 1.761 2.136 653,867 +0.32(+17.44%)
Aug 27, 2002 1.586 1.840 1.560 1.819 1,699,828 +0.26(+16.61%)
Aug 26, 2002 1.576 1.613 1.507 1.560 397,200 -0.01(-0.67%)
Aug 23, 2002 1.613 1.613 1.570 1.570 220,351 -0.03(-1.98%)
Aug 22, 2002 1.729 1.729 1.602 1.602 618,497 -0.10(-5.90%)
Aug 21, 2002 1.676 1.702 1.613 1.702 371,666 +0.05(+3.21%)
Aug 20, 2002 1.798 1.803 1.639 1.650 321,921 -0.16(-9.04%)
Aug 16, 2002 1.808 1.882 1.692 1.813 236,807 +0.06(+3.31%)
Aug 15, 2002 1.861 1.914 1.745 1.755 396,254 -0.16(-8.29%)
Aug 14, 2002 1.850 1.951 1.840 1.914 206,165 +0.05(+2.84%)
Aug 13, 2002 1.866 1.898 1.824 1.861 285,984 -0.06(-3.03%)
Aug 12, 2002 1.856 1.919 1.739 1.919 588,802 +0.43(+29.18%)
Aug 06, 2002 1.549 1.639 1.322 1.486 431,813 -0.05(-3.10%)
Aug 05, 2002 1.745 1.745 1.517 1.533 244,183 -0.20(-11.32%)
Aug 02, 2002 1.956 1.977 1.665 1.729 479,666 -0.23(-11.62%)
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.