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 (%)
Jan 30, 2004 4.029 4.351 3.939 4.272 939,851 +0.28(+7.02%)
Jan 29, 2004 4.494 4.520 3.960 3.992 1,279,930 -0.45(-10.12%)
Jan 28, 2004 4.557 4.600 4.404 4.441 634,953 -0.12(-2.55%)
Jan 27, 2004 4.748 4.753 4.557 4.557 996,783 -0.19(-4.01%)
Jan 26, 2004 4.705 4.806 4.658 4.748 740,684 -0.05(-1.10%)
Jan 23, 2004 4.690 4.806 4.690 4.801 408,359 +0.06(+1.34%)
Jan 22, 2004 4.732 4.822 4.711 4.737 1,102,325 -0.05(-0.99%)
Jan 21, 2004 4.705 4.859 4.658 4.785 647,436 +0.03(+0.56%)
Jan 20, 2004 4.732 4.853 4.653 4.758 568,185 +0.00(+0.00%)
Jan 16, 2004 4.616 4.785 4.584 4.758 583,884 +0.20(+4.29%)
Jan 15, 2004 4.520 4.589 4.457 4.563 406,846 -0.01(-0.23%)
Jan 14, 2004 4.520 4.594 4.520 4.573 432,191 +0.02(+0.35%)
Jan 13, 2004 4.388 4.557 4.378 4.557 335,918 +0.13(+2.86%)
Jan 12, 2004 4.372 4.446 4.330 4.431 445,620 +0.04(+0.96%)
Jan 09, 2004 4.468 4.468 4.341 4.388 512,577 -0.20(-4.38%)
Jan 08, 2004 4.452 4.600 4.431 4.589 409,872 +0.16(+3.70%)
Jan 07, 2004 4.394 4.436 4.309 4.425 513,334 +0.04(+0.96%)
Jan 06, 2004 4.304 4.425 4.304 4.383 1,449,781 +0.06(+1.47%)
Jan 05, 2004 4.309 4.420 4.235 4.319 1,525,249 -0.04(-0.97%)
Jan 02, 2004 4.256 4.462 4.256 4.362 234,348 +0.05(+1.23%)
Dec 31, 2003 4.282 4.415 4.277 4.309 345,942 -0.12(-2.63%)
Dec 30, 2003 4.457 4.468 4.356 4.425 237,374 +0.01(+0.12%)
Dec 29, 2003 4.330 4.478 4.309 4.420 481,936 +0.11(+2.58%)
Dec 26, 2003 4.240 4.319 4.240 4.309 197,087 +0.02(+0.37%)
Dec 24, 2003 4.330 4.330 4.288 4.293 198,789 -0.04(-0.85%)
Dec 23, 2003 4.272 4.335 4.272 4.330 519,386 +0.05(+1.24%)
Dec 22, 2003 4.272 4.304 4.156 4.277 848,873 -0.04(-0.86%)
Dec 19, 2003 4.356 4.356 4.277 4.314 848,306 -0.07(-1.69%)
Dec 18, 2003 4.277 4.378 4.256 4.388 490,826 +0.03(+0.61%)
Dec 17, 2003 4.261 4.362 4.240 4.362 321,543 +0.05(+1.10%)
Dec 16, 2003 4.388 4.394 4.251 4.314 997,161 -0.06(-1.33%)
Dec 15, 2003 4.462 4.568 4.383 4.372 1,173,821 -0.07(-1.55%)
Dec 12, 2003 4.394 4.441 4.171 4.441 1,323,812 +0.01(+0.12%)
Dec 11, 2003 4.319 4.446 4.261 4.436 783,619 +0.09(+2.07%)
Dec 10, 2003 4.468 4.468 4.282 4.346 581,047 -0.16(-3.52%)
Dec 09, 2003 4.573 4.573 4.452 4.505 506,146 +0.01(+0.24%)
Dec 08, 2003 4.441 4.557 4.441 4.494 885,378 +0.00(+0.00%)
Dec 05, 2003 4.441 4.552 4.415 4.494 881,028 -0.04(-0.93%)
Dec 04, 2003 4.563 4.594 4.409 4.536 435,028 -0.06(-1.38%)
Dec 03, 2003 4.621 4.658 4.542 4.600 2,491,013 +0.01(+0.11%)
Dec 02, 2003 4.547 4.642 4.520 4.594 994,703 -0.03(-0.69%)
Dec 01, 2003 4.478 4.616 4.473 4.626 731,794 +0.17(+3.80%)
Nov 28, 2003 4.610 4.626 4.457 4.457 140,911 -0.16(-3.55%)
Nov 26, 2003 4.600 4.621 4.536 4.621 1,736,332 +0.00(+0.00%)
Nov 25, 2003 4.515 4.647 4.388 4.621 2,633,438 +0.13(+2.94%)
Nov 24, 2003 4.409 4.547 4.478 4.489 1,087,761 +0.08(+1.80%)
Nov 21, 2003 4.415 4.468 4.356 4.409 1,802,532 -0.01(-0.12%)
Nov 20, 2003 4.584 4.584 4.409 4.415 2,425,570 -0.13(-2.91%)
Nov 19, 2003 4.335 4.716 4.420 4.547 18,996,200 +0.21(+4.88%)
Nov 18, 2003 4.409 4.489 4.198 4.335 3,243,991 -0.07(-1.68%)
Nov 17, 2003 4.621 4.779 4.404 4.409 1,225,079 -0.31(-6.50%)
Nov 14, 2003 5.150 5.255 4.774 4.716 411,386 -0.38(-7.37%)
Nov 13, 2003 5.155 5.213 5.076 5.091 171,931 -0.07(-1.33%)
Nov 12, 2003 4.906 5.171 4.880 5.160 363,343 +0.31(+6.32%)
Nov 11, 2003 5.118 5.134 4.827 4.853 221,297 -0.35(-6.80%)
Nov 10, 2003 5.144 5.316 5.144 5.208 293,549 +0.20(+3.90%)
Nov 07, 2003 5.255 5.287 5.012 5.012 131,643 -0.11(-2.17%)
Nov 06, 2003 5.118 5.144 4.996 5.123 641,573 +0.01(+0.10%)
Nov 05, 2003 5.372 5.372 4.975 5.118 410,818 -0.26(-4.91%)
Nov 04, 2003 5.303 5.409 5.303 5.382 330,654 +0.12(+2.31%)
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.