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 (%)
Apr 29, 2005 6.297 6.466 6.218 6.424 445,431 +0.15(+2.45%)
Apr 28, 2005 6.413 6.413 6.270 6.270 432,948 -0.14(-2.23%)
Apr 27, 2005 6.397 6.477 6.297 6.413 443,729 +0.02(+0.25%)
Apr 26, 2005 6.350 6.545 6.281 6.397 690,750 +0.05(+0.83%)
Apr 25, 2005 6.323 6.376 6.307 6.344 486,097 +0.06(+0.93%)
Apr 22, 2005 6.381 6.381 6.239 6.286 658,028 -0.09(-1.41%)
Apr 21, 2005 6.381 6.413 6.323 6.376 651,975 +0.05(+0.75%)
Apr 20, 2005 6.371 6.392 6.239 6.329 769,055 -0.01(-0.17%)
Apr 19, 2005 6.286 6.350 6.249 6.339 565,159 +0.05(+0.84%)
Apr 18, 2005 6.191 6.392 6.191 6.286 845,469 +0.10(+1.54%)
Apr 15, 2005 6.165 6.239 6.085 6.191 972,951 +0.03(+0.43%)
Apr 14, 2005 6.117 6.228 6.080 6.165 767,353 +0.05(+0.87%)
Apr 13, 2005 6.191 6.223 6.069 6.112 286,362 -0.07(-1.20%)
Apr 12, 2005 6.085 6.297 6.032 6.186 531,302 +0.10(+1.65%)
Apr 11, 2005 6.170 6.212 6.059 6.085 366,748 -0.07(-1.20%)
Apr 08, 2005 6.249 6.292 6.149 6.159 188,008 -0.08(-1.27%)
Apr 07, 2005 6.339 6.339 6.170 6.239 226,593 -0.10(-1.58%)
Apr 06, 2005 6.281 6.366 6.260 6.339 305,276 +0.09(+1.44%)
Apr 05, 2005 6.165 6.344 6.133 6.249 419,708 +0.14(+2.25%)
Apr 04, 2005 6.270 6.413 6.101 6.112 1,441,837 -0.34(-5.25%)
Apr 01, 2005 6.387 6.598 6.212 6.450 567,050 +0.07(+1.08%)
Mar 31, 2005 6.450 6.450 6.323 6.381 468,696 -0.07(-1.07%)
Mar 30, 2005 6.397 6.551 6.397 6.450 495,932 +0.08(+1.33%)
Mar 29, 2005 6.350 6.609 6.334 6.366 506,714 +0.02(+0.25%)
Mar 28, 2005 6.313 6.376 6.249 6.350 447,701 +0.03(+0.42%)
Mar 24, 2005 6.371 6.477 6.265 6.323 306,222 +0.01(+0.08%)
Mar 23, 2005 6.350 6.397 6.270 6.318 288,443 -0.05(-0.83%)
Mar 22, 2005 6.387 6.540 6.355 6.371 309,816 -0.01(-0.17%)
Mar 21, 2005 6.339 6.381 6.239 6.381 298,467 +0.08(+1.34%)
Mar 18, 2005 6.339 6.355 6.212 6.297 1,070,549 -0.01(-0.08%)
Mar 17, 2005 6.323 6.334 6.233 6.302 318,705 +0.03(+0.51%)
Mar 16, 2005 6.265 6.344 6.233 6.270 447,512 -0.02(-0.25%)
Mar 15, 2005 6.133 6.376 6.133 6.286 940,797 +0.06(+1.02%)
Mar 14, 2005 6.006 6.292 5.964 6.223 722,148 +0.21(+3.52%)
Mar 11, 2005 6.106 6.159 5.958 6.011 737,657 -0.04(-0.70%)
Mar 10, 2005 6.212 6.276 6.054 6.054 849,441 -0.14(-2.30%)
Mar 09, 2005 6.249 6.249 6.096 6.196 360,317 -0.11(-1.68%)
Mar 08, 2005 6.413 6.450 6.249 6.302 298,656 -0.11(-1.65%)
Mar 07, 2005 6.582 6.603 6.381 6.408 584,451 -0.04(-0.66%)
Mar 04, 2005 6.529 6.598 6.434 6.450 209,759 +0.00(+0.00%)
Mar 03, 2005 6.514 6.598 6.381 6.450 469,263 -0.01(-0.16%)
Mar 02, 2005 6.429 6.556 6.397 6.461 421,788 +0.08(+1.33%)
Mar 01, 2005 6.249 6.418 6.212 6.376 499,715 +0.08(+1.26%)
Feb 28, 2005 6.598 6.603 6.186 6.297 660,109 -0.35(-5.33%)
Feb 25, 2005 6.492 6.651 6.434 6.651 311,140 +0.16(+2.44%)
Feb 24, 2005 6.387 6.498 6.255 6.492 267,826 +0.16(+2.50%)
Feb 23, 2005 6.413 6.524 6.334 6.334 290,523 -0.07(-1.16%)
Feb 22, 2005 6.455 6.588 6.371 6.408 350,860 -0.10(-1.54%)
Feb 18, 2005 6.503 6.556 6.440 6.508 211,651 +0.06(+0.90%)
Feb 17, 2005 6.556 6.598 6.440 6.450 479,855 -0.14(-2.17%)
Feb 16, 2005 6.566 6.630 6.486 6.593 249,290 -0.02(-0.24%)
Feb 15, 2005 6.503 6.667 6.503 6.609 297,521 +0.04(+0.64%)
Feb 14, 2005 6.577 6.630 6.524 6.566 193,493 -0.04(-0.56%)
Feb 11, 2005 6.693 6.752 6.482 6.603 260,260 -0.09(-1.34%)
Feb 10, 2005 6.773 6.799 6.688 6.693 255,910 -0.07(-1.02%)
Feb 09, 2005 6.878 6.878 6.725 6.762 354,643 -0.12(-1.69%)
Feb 08, 2005 6.688 6.884 6.688 6.878 546,245 +0.08(+1.25%)
Feb 07, 2005 6.789 6.847 6.730 6.794 623,793 +0.06(+0.86%)
Feb 04, 2005 6.556 6.778 6.519 6.736 305,276 +0.14(+2.08%)
Feb 03, 2005 6.609 6.635 6.503 6.598 1,058,066 -0.12(-1.73%)
Feb 02, 2005 6.635 6.773 6.529 6.715 767,920 +0.26(+4.01%)
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.