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 (%)
Feb 29, 2016 4.984 5.062 4.893 5.001 1,202,199 +0.04(+0.82%)
Feb 26, 2016 4.809 4.984 4.728 4.960 1,364,695 +0.24(+5.19%)
Feb 25, 2016 4.745 4.832 4.495 4.716 1,047,589 -0.01(-0.12%)
Feb 24, 2016 4.506 4.730 4.419 4.722 831,358 +0.10(+2.27%)
Feb 23, 2016 4.640 4.710 4.495 4.617 1,174,883 -0.07(-1.49%)
Feb 22, 2016 4.664 4.792 4.599 4.687 1,371,818 +0.20(+4.55%)
Feb 19, 2016 4.454 4.565 4.407 4.483 1,814,162 +0.08(+1.72%)
Feb 18, 2016 4.454 4.594 4.314 4.407 1,846,252 +0.06(+1.34%)
Feb 17, 2016 4.565 4.605 4.297 4.349 1,921,619 -0.19(-4.23%)
Feb 16, 2016 4.413 4.629 4.099 4.541 2,674,370 +0.21(+4.84%)
Feb 12, 2016 3.912 4.332 4.332 4.332 2,832,989 +0.49(+12.73%)
Feb 11, 2016 5.112 5.123 3.843 3.843 4,032,846 -1.78(-31.61%)
Feb 10, 2016 5.985 5.997 5.583 5.618 1,282,007 -0.18(-3.11%)
Feb 09, 2016 5.729 6.032 5.537 5.799 1,451,918 -0.09(-1.58%)
Feb 08, 2016 6.038 6.096 5.816 5.892 1,067,218 -0.29(-4.71%)
Feb 05, 2016 5.729 6.218 5.682 6.183 1,997,010 +0.40(+6.95%)
Feb 04, 2016 5.787 5.950 5.706 5.781 2,891,091 +0.02(+0.30%)
Feb 03, 2016 6.032 6.032 5.665 5.764 1,172,571 -0.20(-3.41%)
Feb 02, 2016 6.428 6.428 5.892 5.968 732,396 -0.63(-9.61%)
Feb 01, 2016 6.631 6.719 6.428 6.602 456,069 -0.22(-3.24%)
Jan 29, 2016 6.399 6.824 6.399 6.824 999,522 +0.41(+6.45%)
Jan 28, 2016 6.550 6.672 6.369 6.410 415,012 +0.03(+0.46%)
Jan 27, 2016 6.317 6.527 6.259 6.381 607,720 -0.01(-0.18%)
Jan 26, 2016 6.061 6.503 6.061 6.393 1,155,783 +0.34(+5.68%)
Jan 25, 2016 6.201 6.282 5.968 6.049 703,901 -0.30(-4.77%)
Jan 22, 2016 6.428 6.634 6.195 6.352 756,355 +0.11(+1.77%)
Jan 21, 2016 6.201 6.369 6.131 6.241 733,482 +0.02(+0.37%)
Jan 20, 2016 6.020 6.294 5.816 6.218 712,707 +0.12(+2.01%)
Jan 19, 2016 6.364 6.399 5.973 6.096 1,201,787 -0.16(-2.60%)
Jan 15, 2016 6.102 6.259 6.259 6.259 1,107,844 -0.13(-2.01%)
Jan 14, 2016 6.276 6.503 6.113 6.387 731,821 +0.20(+3.20%)
Jan 13, 2016 6.515 6.608 6.113 6.189 803,022 -0.33(-5.00%)
Jan 12, 2016 6.631 6.730 6.329 6.515 847,765 -0.08(-1.24%)
Jan 11, 2016 6.783 6.794 6.497 6.596 731,999 -0.10(-1.56%)
Jan 08, 2016 6.812 6.934 6.684 6.701 1,210,710 -0.03(-0.52%)
Jan 07, 2016 6.998 6.998 6.701 6.736 679,342 -0.44(-6.16%)
Jan 06, 2016 7.208 7.342 7.024 7.179 550,426 -0.27(-3.67%)
Jan 05, 2016 7.534 7.610 7.246 7.452 857,866 -0.13(-1.69%)
Jan 04, 2016 7.714 7.732 7.382 7.580 743,669 -0.24(-3.05%)
Dec 31, 2015 7.930 7.819 7.819 7.819 472,336 -0.13(-1.61%)
Dec 30, 2015 7.860 8.110 7.860 7.947 461,797 -0.05(-0.58%)
Dec 29, 2015 7.837 8.011 7.831 7.994 618,417 +0.24(+3.16%)
Dec 28, 2015 7.831 7.930 7.650 7.749 527,500 -0.23(-2.85%)
Dec 24, 2015 7.959 7.976 7.976 7.976 171,758 +0.00(+0.00%)
Dec 23, 2015 7.738 8.046 7.621 7.976 699,058 +0.31(+4.02%)
Dec 22, 2015 7.371 7.732 7.313 7.668 712,505 +0.31(+4.28%)
Dec 21, 2015 7.505 7.528 7.196 7.353 551,299 -0.07(-0.94%)
Dec 18, 2015 7.627 7.656 7.330 7.423 1,657,834 -0.21(-2.75%)
Dec 17, 2015 7.738 7.872 7.551 7.633 918,184 -0.09(-1.21%)
Dec 16, 2015 7.313 7.825 7.272 7.726 1,631,208 +0.47(+6.42%)
Dec 15, 2015 7.039 7.307 6.992 7.260 1,208,735 +0.31(+4.44%)
Dec 14, 2015 6.981 7.056 6.853 6.952 1,241,106 -0.08(-1.08%)
Dec 11, 2015 7.144 7.249 6.923 7.027 1,353,395 -0.28(-3.82%)
Dec 10, 2015 7.359 7.551 7.086 7.307 826,535 -0.09(-1.26%)
Dec 09, 2015 7.499 7.813 7.336 7.400 741,741 -0.09(-1.24%)
Dec 08, 2015 7.592 7.700 7.446 7.493 823,298 -0.24(-3.09%)
Dec 07, 2015 8.017 8.023 7.676 7.732 673,773 -0.43(-5.21%)
Dec 04, 2015 8.465 8.663 8.023 8.157 836,710 -0.37(-4.37%)
Dec 03, 2015 8.733 8.787 8.407 8.529 524,875 -0.13(-1.55%)
Dec 02, 2015 8.756 8.931 8.617 8.663 634,999 -0.16(-1.85%)
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.