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 (%)
Sep 30, 2004 5.551 5.699 5.498 5.625 212,596 +0.10(+1.72%)
Sep 29, 2004 5.446 5.578 5.446 5.530 794,778 +0.06(+1.16%)
Sep 28, 2004 5.498 5.520 5.403 5.467 299,791 -0.01(-0.19%)
Sep 27, 2004 5.456 5.535 5.403 5.477 536,409 -0.03(-0.58%)
Sep 24, 2004 5.350 5.535 5.324 5.509 319,651 +0.15(+2.76%)
Sep 23, 2004 5.424 5.461 5.340 5.361 219,595 -0.07(-1.36%)
Sep 22, 2004 5.631 5.636 5.340 5.435 417,249 -0.22(-3.84%)
Sep 21, 2004 5.631 5.673 5.615 5.652 171,931 +0.02(+0.38%)
Sep 20, 2004 5.631 5.705 5.610 5.631 125,590 -0.05(-0.93%)
Sep 17, 2004 5.810 5.810 5.567 5.684 391,904 -0.07(-1.29%)
Sep 16, 2004 5.599 5.784 5.599 5.758 446,377 +0.17(+3.03%)
Sep 15, 2004 5.652 5.662 5.578 5.588 404,009 -0.05(-0.94%)
Sep 14, 2004 5.768 5.789 5.625 5.641 304,709 -0.10(-1.75%)
Sep 13, 2004 5.705 5.810 5.705 5.742 259,504 -0.02(-0.28%)
Sep 10, 2004 5.747 5.768 5.631 5.758 260,449 +0.01(+0.18%)
Sep 09, 2004 5.673 5.810 5.604 5.747 320,219 +0.10(+1.78%)
Sep 08, 2004 5.620 5.816 5.604 5.647 300,926 -0.03(-0.47%)
Sep 07, 2004 5.779 5.816 5.631 5.673 612,634 -0.05(-0.92%)
Sep 03, 2004 5.710 5.789 5.530 5.726 446,755 +0.04(+0.74%)
Sep 02, 2004 5.641 5.847 5.604 5.684 751,654 +0.10(+1.70%)
Sep 01, 2004 5.578 5.890 5.572 5.588 686,021 +0.02(+0.38%)
Aug 31, 2004 5.234 5.578 5.234 5.567 1,182,143 +0.30(+5.72%)
Aug 30, 2004 5.377 5.393 5.261 5.266 210,137 -0.13(-2.35%)
Aug 27, 2004 5.393 5.419 5.340 5.393 283,147 +0.01(+0.20%)
Aug 26, 2004 5.409 5.419 5.350 5.382 491,015 -0.06(-1.07%)
Aug 25, 2004 5.261 5.467 5.234 5.440 922,261 +0.21(+3.94%)
Aug 24, 2004 5.202 5.287 5.187 5.234 785,321 +0.05(+1.02%)
Aug 23, 2004 5.218 5.261 5.139 5.181 700,018 -0.04(-0.71%)
Aug 20, 2004 5.128 5.255 5.128 5.218 283,903 +0.10(+1.86%)
Aug 19, 2004 5.165 5.176 5.076 5.123 445,053 -0.03(-0.62%)
Aug 18, 2004 5.065 5.181 5.039 5.155 390,769 +0.04(+0.72%)
Aug 17, 2004 5.176 5.208 5.076 5.118 376,394 -0.01(-0.10%)
Aug 16, 2004 4.943 5.139 4.943 5.123 371,098 +0.21(+4.19%)
Aug 13, 2004 4.917 4.959 4.869 4.917 265,178 +0.03(+0.54%)
Aug 12, 2004 4.965 4.965 4.811 4.890 222,621 -0.13(-2.53%)
Aug 11, 2004 5.044 5.044 4.875 5.017 386,230 -0.08(-1.56%)
Aug 10, 2004 4.838 5.155 4.838 5.097 434,083 +0.29(+5.93%)
Aug 09, 2004 4.838 4.859 4.711 4.811 692,641 -0.10(-2.05%)
Aug 06, 2004 4.970 4.970 4.838 4.912 478,910 -0.11(-2.11%)
Aug 05, 2004 5.023 5.113 4.965 5.017 372,044 +0.05(+0.96%)
Aug 04, 2004 4.933 4.970 4.790 4.970 462,454 +0.00(+0.00%)
Aug 03, 2004 5.054 5.076 4.885 4.970 378,664 -0.14(-2.69%)
Aug 02, 2004 5.033 5.123 4.980 5.107 327,217 +0.07(+1.47%)
Jul 30, 2004 5.128 5.128 4.933 5.033 458,104 -0.11(-2.06%)
Jul 29, 2004 5.070 5.155 5.070 5.139 870,625 +0.07(+1.36%)
Jul 28, 2004 5.128 5.181 5.017 5.070 483,260 -0.06(-1.13%)
Jul 27, 2004 5.128 5.266 5.081 5.128 912,236 +0.05(+1.04%)
Jul 26, 2004 5.155 5.181 5.007 5.076 1,598,825 +0.01(+0.10%)
Jul 23, 2004 4.653 5.076 4.653 5.070 1,406,656 +0.36(+7.75%)
Jul 22, 2004 4.769 4.811 4.547 4.705 2,259,124 -0.12(-2.41%)
Jul 21, 2004 4.494 5.213 4.494 4.822 4,345,371 +0.45(+10.28%)
Jul 20, 2004 4.378 4.431 4.335 4.372 434,461 +0.00(+0.00%)
Jul 19, 2004 4.378 4.388 4.362 4.372 618,308 +0.01(+0.12%)
Jul 16, 2004 4.325 4.372 4.304 4.367 322,299 +0.01(+0.12%)
Jul 15, 2004 4.388 4.388 4.330 4.362 562,889 -0.03(-0.60%)
Jul 14, 2004 4.272 4.420 4.267 4.388 786,078 +0.11(+2.47%)
Jul 13, 2004 4.230 4.304 4.224 4.282 601,474 +0.05(+1.12%)
Jul 12, 2004 4.240 4.277 4.219 4.235 425,571 +0.00(+0.00%)
Jul 09, 2004 4.235 4.261 4.224 4.235 441,459 +0.01(+0.13%)
Jul 08, 2004 4.293 4.341 4.203 4.230 547,758 -0.08(-1.96%)
Jul 07, 2004 4.372 4.441 4.293 4.314 498,580 -0.08(-1.92%)
Jul 06, 2004 4.499 4.505 4.304 4.399 467,750 -0.11(-2.46%)
Jul 02, 2004 4.505 4.547 4.388 4.510 590,693 -0.04(-0.93%)
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.