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 (%)
Mar 31, 2015 9.754 9.828 9.670 9.709 877,625 -0.09(-0.92%)
Mar 30, 2015 9.715 9.873 9.625 9.799 1,155,939 +0.13(+1.34%)
Mar 27, 2015 9.557 9.704 9.460 9.670 1,350,930 +0.09(+0.94%)
Mar 26, 2015 9.439 9.687 9.335 9.580 1,234,146 +0.17(+1.80%)
Mar 25, 2015 9.636 9.737 9.388 9.411 1,162,438 -0.17(-1.82%)
Mar 24, 2015 9.427 9.630 9.349 9.585 1,457,502 +0.12(+1.31%)
Mar 23, 2015 9.642 9.788 9.395 9.461 1,855,772 -0.12(-1.24%)
Mar 20, 2015 9.551 9.749 9.484 9.580 3,276,097 +0.15(+1.55%)
Mar 19, 2015 9.326 9.681 9.191 9.433 2,214,481 +0.03(+0.36%)
Mar 18, 2015 9.613 9.653 9.095 9.399 5,891,844 -0.59(-5.92%)
Mar 17, 2015 8.176 10.36 8.176 9.991 13,966,341 +1.75(+21.27%)
Mar 16, 2015 8.306 8.419 8.188 8.238 885,714 -0.07(-0.88%)
Mar 13, 2015 8.543 8.661 8.171 8.312 1,180,086 -0.35(-4.03%)
Mar 12, 2015 8.520 8.667 8.486 8.661 841,491 +0.25(+2.95%)
Mar 11, 2015 8.379 8.509 8.278 8.413 970,965 +0.06(+0.74%)
Mar 10, 2015 8.515 8.515 8.312 8.351 882,474 -0.33(-3.83%)
Mar 09, 2015 8.903 8.932 8.639 8.684 1,163,464 -0.17(-1.91%)
Mar 06, 2015 8.774 8.943 8.734 8.853 1,131,608 +0.04(+0.45%)
Mar 05, 2015 8.503 8.819 8.362 8.813 856,383 +0.28(+3.30%)
Mar 04, 2015 8.464 8.537 8.323 8.531 824,694 +0.01(+0.13%)
Mar 03, 2015 8.436 8.650 8.329 8.520 894,534 +0.10(+1.20%)
Mar 02, 2015 8.441 8.447 8.244 8.419 667,162 -0.06(-0.67%)
Feb 27, 2015 8.345 8.565 8.323 8.475 879,986 +0.12(+1.42%)
Feb 26, 2015 8.447 8.447 8.250 8.357 725,634 -0.09(-1.07%)
Feb 25, 2015 8.216 8.481 8.216 8.447 980,343 +0.19(+2.32%)
Feb 24, 2015 8.114 8.315 8.064 8.255 662,990 +0.19(+2.30%)
Feb 23, 2015 7.951 8.140 7.658 8.069 1,005,502 +0.02(+0.28%)
Feb 20, 2015 8.092 8.148 7.855 8.047 855,052 -0.05(-0.63%)
Feb 19, 2015 7.974 8.261 7.974 8.098 739,726 +0.02(+0.28%)
Feb 18, 2015 8.126 8.312 8.047 8.075 719,664 -0.14(-1.65%)
Feb 17, 2015 8.114 8.306 7.968 8.210 1,305,493 +0.10(+1.18%)
Feb 13, 2015 7.912 8.114 8.114 8.114 1,310,548 +0.29(+3.67%)
Feb 12, 2015 7.613 7.900 7.613 7.827 832,850 +0.36(+4.83%)
Feb 11, 2015 7.461 7.506 7.230 7.466 1,069,283 -0.01(-0.08%)
Feb 10, 2015 7.613 7.613 7.206 7.472 1,309,067 -0.04(-0.53%)
Feb 09, 2015 7.207 7.658 7.207 7.512 1,571,414 +0.32(+4.47%)
Feb 06, 2015 7.230 7.297 7.065 7.190 1,668,759 +0.01(+0.08%)
Feb 05, 2015 6.638 7.613 6.311 7.185 4,220,766 +0.58(+8.79%)
Feb 04, 2015 6.559 6.689 6.396 6.604 1,496,872 -0.07(-1.10%)
Feb 03, 2015 6.244 6.700 6.244 6.678 1,392,212 +0.37(+5.90%)
Feb 02, 2015 6.446 6.542 6.029 6.306 2,266,924 -0.14(-2.19%)
Jan 30, 2015 6.548 6.649 6.289 6.446 1,464,020 -0.12(-1.89%)
Jan 29, 2015 6.317 6.587 6.199 6.570 1,630,395 +0.28(+4.39%)
Jan 28, 2015 6.446 6.446 6.058 6.294 1,338,751 -0.14(-2.19%)
Jan 27, 2015 6.452 6.537 6.294 6.435 719,197 -0.15(-2.23%)
Jan 26, 2015 6.362 6.700 6.342 6.582 990,370 +0.24(+3.73%)
Jan 23, 2015 6.548 6.599 6.277 6.345 1,041,140 -0.20(-3.10%)
Jan 22, 2015 6.294 6.582 6.261 6.548 1,137,735 +0.33(+5.35%)
Jan 21, 2015 6.255 6.339 6.125 6.215 1,442,675 -0.05(-0.72%)
Jan 20, 2015 6.576 6.599 6.080 6.261 1,839,804 -0.36(-5.37%)
Jan 16, 2015 6.463 6.706 6.458 6.616 1,647,194 +0.16(+2.44%)
Jan 15, 2015 6.762 6.852 6.452 6.458 2,334,802 -0.48(-6.98%)
Jan 14, 2015 7.388 7.478 6.486 6.942 3,263,565 -0.64(-8.47%)
Jan 13, 2015 7.557 7.855 7.376 7.585 1,072,330 +0.09(+1.20%)
Jan 12, 2015 7.697 7.748 7.337 7.495 1,288,098 -0.27(-3.48%)
Jan 09, 2015 7.900 7.934 7.720 7.765 1,028,410 -0.11(-1.43%)
Jan 08, 2015 7.743 7.889 7.602 7.878 1,480,680 +0.19(+2.42%)
Jan 07, 2015 7.883 7.906 7.562 7.692 1,150,349 -0.10(-1.23%)
Jan 06, 2015 8.148 8.176 7.686 7.788 1,709,456 -0.35(-4.29%)
Jan 05, 2015 8.272 8.307 7.923 8.137 1,257,111 -0.23(-2.76%)
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.