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 (%)
Aug 31, 2005 7.957 8.306 7.862 8.295 606,392 +0.36(+4.60%)
Aug 30, 2005 7.952 7.973 7.846 7.931 392,850 +0.00(+0.00%)
Aug 29, 2005 7.740 7.936 7.693 7.931 717,230 +0.20(+2.53%)
Aug 26, 2005 7.872 7.872 7.724 7.735 344,996 -0.11(-1.35%)
Aug 25, 2005 7.782 7.878 7.756 7.841 340,457 +0.11(+1.37%)
Aug 24, 2005 7.772 7.878 7.693 7.735 395,687 -0.04(-0.48%)
Aug 23, 2005 7.767 7.878 7.661 7.772 364,100 +0.05(+0.62%)
Aug 22, 2005 7.645 7.745 7.587 7.724 233,780 +0.13(+1.74%)
Aug 19, 2005 7.587 7.634 7.513 7.592 232,078 +0.01(+0.07%)
Aug 18, 2005 7.624 7.629 7.508 7.587 298,845 -0.08(-1.03%)
Aug 17, 2005 7.761 7.761 7.640 7.666 192,169 -0.10(-1.23%)
Aug 16, 2005 7.867 7.867 7.698 7.761 331,378 -0.14(-1.74%)
Aug 15, 2005 7.962 7.983 7.782 7.899 506,146 -0.03(-0.33%)
Aug 12, 2005 8.100 8.110 7.883 7.925 549,838 -0.16(-2.03%)
Aug 11, 2005 8.195 8.221 8.026 8.089 358,993 -0.15(-1.80%)
Aug 10, 2005 8.274 8.301 7.994 8.237 525,250 +0.07(+0.84%)
Aug 09, 2005 8.327 8.433 8.068 8.168 655,191 -0.07(-0.83%)
Aug 08, 2005 8.274 8.539 8.179 8.237 295,819 -0.02(-0.19%)
Aug 05, 2005 8.322 8.375 8.179 8.253 457,915 -0.15(-1.76%)
Aug 04, 2005 8.449 8.512 8.350 8.401 610,364 -0.03(-0.38%)
Aug 03, 2005 8.946 8.946 8.390 8.433 1,980,327 -0.51(-5.73%)
Aug 02, 2005 8.882 8.977 8.850 8.946 594,854 +0.06(+0.71%)
Aug 01, 2005 8.856 8.988 8.819 8.882 398,902 +0.11(+1.20%)
Jul 29, 2005 9.120 9.120 8.724 8.776 740,684 -0.21(-2.35%)
Jul 28, 2005 8.824 9.009 8.766 8.988 467,372 +0.21(+2.41%)
Jul 27, 2005 8.750 8.829 8.644 8.776 405,522 +0.07(+0.79%)
Jul 26, 2005 8.956 8.977 8.655 8.708 295,063 -0.21(-2.37%)
Jul 25, 2005 8.824 8.956 8.782 8.919 535,085 +0.10(+1.08%)
Jul 22, 2005 8.713 8.861 8.655 8.824 724,606 +0.11(+1.27%)
Jul 21, 2005 8.856 8.856 8.660 8.713 594,476 -0.17(-1.96%)
Jul 20, 2005 8.570 8.988 8.528 8.887 861,735 +0.33(+3.83%)
Jul 19, 2005 8.248 8.565 8.248 8.560 648,193 +0.35(+4.25%)
Jul 18, 2005 8.332 8.375 8.200 8.211 388,121 -0.11(-1.33%)
Jul 15, 2005 8.316 8.406 8.232 8.322 439,379 -0.02(-0.25%)
Jul 14, 2005 8.385 8.454 8.285 8.343 352,562 -0.06(-0.75%)
Jul 13, 2005 8.412 8.486 8.364 8.406 279,742 +0.01(+0.06%)
Jul 12, 2005 8.486 8.486 8.348 8.401 398,713 -0.06(-0.69%)
Jul 11, 2005 8.459 8.459 8.401 8.459 638,735 +0.00(+0.00%)
Jul 08, 2005 8.031 8.523 8.031 8.459 436,542 +0.43(+5.33%)
Jul 07, 2005 8.131 8.131 7.936 8.031 493,663 -0.10(-1.17%)
Jul 06, 2005 8.153 8.264 8.126 8.126 393,795 -0.06(-0.77%)
Jul 05, 2005 7.782 8.248 7.782 8.190 518,819 +0.32(+4.10%)
Jul 01, 2005 7.867 7.872 7.698 7.867 310,383 +0.03(+0.34%)
Jun 30, 2005 7.899 7.983 7.804 7.841 318,705 -0.03(-0.40%)
Jun 29, 2005 7.719 7.872 7.708 7.872 376,772 +0.15(+1.99%)
Jun 28, 2005 7.518 7.756 7.518 7.719 581,993 +0.23(+3.03%)
Jun 27, 2005 7.486 7.560 7.248 7.492 526,385 +0.00(+0.00%)
Jun 24, 2005 7.592 7.682 7.407 7.492 444,107 -0.10(-1.25%)
Jun 23, 2005 7.777 7.872 7.587 7.587 2,465,668 -0.19(-2.38%)
Jun 22, 2005 7.645 7.782 7.645 7.772 1,022,885 +0.15(+1.94%)
Jun 21, 2005 7.518 7.719 7.518 7.624 377,529 +0.12(+1.62%)
Jun 20, 2005 7.560 7.582 7.455 7.502 643,086 -0.04(-0.49%)
Jun 17, 2005 7.402 7.640 7.375 7.539 934,177 +0.14(+1.86%)
Jun 16, 2005 7.402 7.402 7.280 7.402 1,105,351 +0.00(+0.00%)
Jun 15, 2005 7.397 7.434 7.370 7.402 1,005,862 +0.05(+0.72%)
Jun 14, 2005 7.159 7.402 7.137 7.349 690,750 +0.16(+2.28%)
Jun 13, 2005 7.180 7.248 7.132 7.185 330,811 -0.01(-0.07%)
Jun 10, 2005 7.196 7.280 7.143 7.190 237,374 +0.04(+0.59%)
Jun 09, 2005 7.264 7.322 7.116 7.148 969,547 -0.11(-1.46%)
Jun 08, 2005 7.196 7.397 7.190 7.254 557,782 +0.03(+0.37%)
Jun 07, 2005 7.391 7.418 7.196 7.227 790,806 -0.13(-1.80%)
Jun 06, 2005 7.365 7.508 7.296 7.360 462,643 +0.01(+0.14%)
Jun 03, 2005 7.397 7.428 7.301 7.349 777,945 -0.01(-0.14%)
Jun 02, 2005 7.455 7.481 7.360 7.360 674,484 -0.29(-3.73%)
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.