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 (%)
May 28, 2004 4.126 4.253 4.095 4.232 451,028 +0.10(+2.30%)
May 27, 2004 4.074 4.142 4.021 4.137 930,825 +0.09(+2.22%)
May 26, 2004 3.989 4.084 3.973 4.047 539,606 +0.03(+0.79%)
May 25, 2004 3.883 4.026 3.883 4.015 528,061 +0.02(+0.53%)
May 24, 2004 3.772 4.010 3.709 3.994 456,328 +0.22(+5.88%)
May 21, 2004 3.730 3.788 3.656 3.772 386,298 +0.05(+1.28%)
May 20, 2004 3.751 3.772 3.661 3.725 184,348 -0.06(-1.54%)
May 19, 2004 3.904 3.941 3.778 3.783 756,509 -0.07(-1.78%)
May 18, 2004 3.757 3.883 3.635 3.852 609,636 +0.15(+3.99%)
May 17, 2004 3.677 3.762 3.587 3.704 242,643 -0.03(-0.71%)
May 14, 2004 3.751 3.751 3.614 3.730 348,255 -0.02(-0.56%)
May 13, 2004 3.899 3.904 3.704 3.751 177,534 -0.17(-4.44%)
May 12, 2004 3.820 3.926 3.661 3.926 557,965 +0.08(+2.06%)
May 11, 2004 3.746 3.889 3.746 3.846 255,134 +0.15(+4.15%)
May 10, 2004 3.815 3.815 3.656 3.693 598,847 -0.16(-4.25%)
May 07, 2004 3.936 3.963 3.751 3.857 400,493 -0.05(-1.35%)
May 06, 2004 3.889 3.910 3.799 3.910 438,536 +0.10(+2.64%)
May 05, 2004 3.936 3.984 3.804 3.809 465,223 -0.15(-3.87%)
May 04, 2004 4.026 4.026 3.915 3.963 199,489 -0.06(-1.45%)
May 03, 2004 4.068 4.068 3.989 4.021 644,083 -0.05(-1.17%)
Apr 30, 2004 4.068 4.121 4.015 4.068 677,394 +0.00(+0.00%)
Apr 29, 2004 4.158 4.200 3.973 4.068 243,400 -0.09(-2.16%)
Apr 28, 2004 4.185 4.280 4.132 4.158 647,489 -0.08(-1.87%)
Apr 27, 2004 4.332 4.406 4.211 4.237 407,685 -0.08(-1.96%)
Apr 26, 2004 4.428 4.570 4.295 4.322 600,361 -0.13(-2.85%)
Apr 23, 2004 4.602 4.634 4.412 4.449 691,021 -0.07(-1.64%)
Apr 22, 2004 4.491 4.623 4.385 4.523 1,082,430 +0.20(+4.52%)
Apr 21, 2004 4.015 4.332 4.015 4.327 1,126,151 +0.31(+7.76%)
Apr 20, 2004 3.825 4.042 3.783 4.015 577,838 +0.22(+5.70%)
Apr 19, 2004 3.751 3.820 3.677 3.799 304,155 +0.10(+2.71%)
Apr 16, 2004 3.746 3.809 3.661 3.698 471,848 -0.06(-1.55%)
Apr 15, 2004 3.846 3.846 3.751 3.757 185,105 -0.09(-2.34%)
Apr 14, 2004 3.831 3.883 3.799 3.846 418,095 +0.01(+0.28%)
Apr 13, 2004 3.936 3.936 3.831 3.836 187,565 -0.10(-2.55%)
Apr 12, 2004 3.883 3.984 3.862 3.936 165,799 +0.03(+0.81%)
Apr 08, 2004 4.010 4.010 3.904 3.904 123,592 -0.05(-1.34%)
Apr 07, 2004 3.936 4.005 3.899 3.957 204,600 +0.02(+0.54%)
Apr 06, 2004 4.015 4.074 3.936 3.936 408,253 -0.08(-1.97%)
Apr 05, 2004 3.910 4.015 3.899 4.015 793,227 +0.14(+3.54%)
Apr 02, 2004 3.883 3.936 3.873 3.878 485,286 +0.04(+1.10%)
Apr 01, 2004 3.910 3.910 3.836 3.836 355,826 -0.06(-1.63%)
Mar 31, 2004 3.857 3.931 3.783 3.899 631,591 +0.04(+1.10%)
Mar 30, 2004 3.857 3.889 3.831 3.857 537,146 -0.01(-0.14%)
Mar 29, 2004 3.910 3.936 3.815 3.862 559,669 -0.05(-1.22%)
Mar 26, 2004 3.820 3.941 3.794 3.910 689,886 +0.10(+2.49%)
Mar 25, 2004 3.841 3.894 3.815 3.815 1,714,779 -0.03(-0.69%)
Mar 24, 2004 3.963 3.963 3.783 3.841 633,294 -0.17(-4.34%)
Mar 23, 2004 4.031 4.095 3.994 4.015 887,861 -0.03(-0.65%)
Mar 22, 2004 4.015 4.074 3.941 4.042 847,547 +0.03(+0.66%)
Mar 19, 2004 3.831 4.095 3.788 4.015 665,470 +0.24(+6.29%)
Mar 18, 2004 3.809 3.820 3.757 3.778 565,914 +0.00(+0.00%)
Mar 17, 2004 3.751 3.799 3.730 3.778 929,311 +0.07(+1.85%)
Mar 16, 2004 3.836 3.836 3.693 3.709 1,212,269 -0.07(-1.96%)
Mar 15, 2004 3.873 3.915 3.767 3.783 577,460 -0.12(-3.11%)
Mar 12, 2004 3.883 3.963 3.857 3.904 504,591 +0.01(+0.14%)
Mar 11, 2004 3.857 3.941 3.757 3.899 685,154 +0.03(+0.68%)
Mar 10, 2004 3.963 3.963 3.857 3.873 1,053,850 +0.01(+0.14%)
Mar 09, 2004 3.857 3.899 3.841 3.868 660,360 -0.02(-0.54%)
Mar 08, 2004 3.857 4.005 3.804 3.889 419,420 -0.07(-1.74%)
Mar 05, 2004 3.968 4.037 3.910 3.957 1,663,865 -0.01(-0.27%)
Mar 04, 2004 3.672 3.968 3.672 3.968 2,313,059 +0.29(+7.75%)
Mar 03, 2004 3.746 3.751 3.630 3.683 2,166,186 -0.07(-1.97%)
Mar 02, 2004 3.704 3.846 3.704 3.757 712,409 -0.01(-0.28%)
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.