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 (%)
Oct 30, 2015 8.723 8.965 8.643 8.850 665,316 +0.11(+1.25%)
Oct 29, 2015 8.706 8.855 8.676 8.740 548,608 -0.05(-0.59%)
Oct 28, 2015 8.591 8.959 8.591 8.792 968,004 +0.23(+2.69%)
Oct 27, 2015 8.648 8.717 8.436 8.562 540,257 -0.18(-2.10%)
Oct 26, 2015 8.913 8.942 8.602 8.746 412,490 -0.19(-2.12%)
Oct 23, 2015 8.999 9.028 8.786 8.936 647,216 +0.05(+0.52%)
Oct 22, 2015 8.551 8.993 8.499 8.890 505,373 +0.41(+4.88%)
Oct 21, 2015 8.752 8.809 8.476 8.476 424,674 -0.26(-2.96%)
Oct 20, 2015 8.505 8.835 8.476 8.735 746,060 +0.18(+2.15%)
Oct 19, 2015 8.367 8.643 8.171 8.551 545,848 +0.09(+1.02%)
Oct 16, 2015 8.441 8.476 8.246 8.464 366,730 +0.03(+0.41%)
Oct 15, 2015 8.165 8.441 8.039 8.430 441,666 +0.26(+3.24%)
Oct 14, 2015 7.907 8.246 7.907 8.165 542,222 +0.25(+3.20%)
Oct 13, 2015 7.688 8.022 7.682 7.912 769,054 +0.14(+1.85%)
Oct 12, 2015 8.476 8.482 7.728 7.769 607,376 -0.73(-8.59%)
Oct 09, 2015 8.464 8.666 8.407 8.499 900,518 +0.10(+1.16%)
Oct 08, 2015 8.142 8.401 8.022 8.401 973,294 +0.23(+2.81%)
Oct 07, 2015 8.062 8.303 7.912 8.171 693,132 +0.23(+2.90%)
Oct 06, 2015 7.625 8.099 7.590 7.941 796,138 +0.29(+3.76%)
Oct 05, 2015 6.981 7.665 6.981 7.654 635,107 +0.76(+11.01%)
Oct 02, 2015 6.538 6.906 6.521 6.895 880,893 +0.32(+4.81%)
Oct 01, 2015 6.889 6.918 6.532 6.578 673,895 -0.26(-3.87%)
Sep 30, 2015 6.831 6.872 6.624 6.843 935,186 +0.09(+1.36%)
Sep 29, 2015 6.831 6.969 6.693 6.751 891,277 -0.07(-1.10%)
Sep 28, 2015 7.015 7.081 6.693 6.826 1,596,352 -0.23(-3.26%)
Sep 25, 2015 7.429 7.521 6.981 7.056 1,250,886 -0.33(-4.51%)
Sep 24, 2015 7.406 7.441 7.125 7.389 829,686 -0.13(-1.76%)
Sep 23, 2015 7.832 7.855 7.487 7.521 476,931 -0.19(-2.46%)
Sep 22, 2015 7.786 7.878 7.619 7.711 468,891 -0.23(-2.90%)
Sep 21, 2015 7.993 8.211 7.907 7.941 421,552 -0.05(-0.58%)
Sep 18, 2015 8.211 8.338 7.918 7.987 838,187 -0.43(-5.06%)
Sep 17, 2015 8.533 8.648 8.395 8.413 370,033 -0.17(-1.94%)
Sep 16, 2015 8.430 8.605 8.211 8.579 521,179 +0.19(+2.26%)
Sep 15, 2015 8.102 8.401 8.085 8.390 354,612 +0.32(+3.99%)
Sep 14, 2015 8.246 8.430 7.976 8.068 447,821 -0.18(-2.23%)
Sep 11, 2015 8.510 8.528 8.125 8.252 401,960 -0.30(-3.50%)
Sep 10, 2015 8.355 8.878 8.292 8.551 1,009,489 +0.26(+3.12%)
Sep 09, 2015 8.464 8.666 8.269 8.292 633,335 -0.14(-1.64%)
Sep 08, 2015 8.315 8.545 8.171 8.430 533,565 +0.21(+2.59%)
Sep 04, 2015 8.027 8.217 8.217 8.217 642,581 +0.05(+0.63%)
Sep 03, 2015 8.183 8.441 8.085 8.165 659,504 +0.05(+0.64%)
Sep 02, 2015 8.010 8.194 7.849 8.114 938,866 +0.23(+2.92%)
Sep 01, 2015 8.171 8.413 7.826 7.884 1,014,920 -0.48(-5.77%)
Aug 31, 2015 8.384 8.671 8.269 8.367 1,064,857 -0.11(-1.29%)
Aug 28, 2015 8.102 8.637 8.102 8.476 735,847 +0.33(+4.02%)
Aug 27, 2015 7.751 8.206 7.711 8.148 673,100 +0.44(+5.67%)
Aug 26, 2015 7.728 7.803 7.481 7.711 570,508 +0.17(+2.21%)
Aug 25, 2015 8.027 8.045 7.533 7.544 914,099 -0.17(-2.24%)
Aug 24, 2015 7.878 8.137 7.625 7.717 1,194,582 -0.30(-3.80%)
Aug 21, 2015 7.895 8.191 7.705 8.022 949,236 +0.01(+0.07%)
Aug 20, 2015 8.154 8.406 7.976 8.016 838,286 -0.21(-2.59%)
Aug 19, 2015 8.390 8.424 8.056 8.229 577,680 -0.21(-2.45%)
Aug 18, 2015 8.700 8.820 8.407 8.436 513,293 -0.33(-3.80%)
Aug 17, 2015 8.533 8.786 8.453 8.769 657,822 +0.21(+2.42%)
Aug 14, 2015 8.585 8.752 8.545 8.562 427,030 -0.02(-0.27%)
Aug 13, 2015 9.189 9.189 8.562 8.585 965,011 -0.62(-6.69%)
Aug 12, 2015 9.121 9.297 8.939 9.200 1,198,249 +0.03(+0.37%)
Aug 11, 2015 9.041 9.223 9.041 9.166 947,464 +0.00(+0.00%)
Aug 10, 2015 9.172 9.291 9.070 9.166 920,146 +0.05(+0.56%)
Aug 07, 2015 9.001 9.405 8.962 9.115 1,330,031 +0.04(+0.44%)
Aug 06, 2015 8.956 9.837 8.677 9.075 1,489,239 +0.65(+7.77%)
Aug 05, 2015 8.467 8.669 8.342 8.421 969,739 -0.02(-0.27%)
Aug 04, 2015 9.138 9.240 8.382 8.444 1,359,499 -0.69(-7.59%)
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.