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 (%)
Jun 30, 2015 11.26 11.38 10.97 11.21 1,239,011 -0.03(-0.25%)
Jun 29, 2015 11.70 11.81 11.23 11.24 1,728,558 -0.65(-5.49%)
Jun 26, 2015 11.40 11.93 11.24 11.89 3,595,543 +0.59(+5.18%)
Jun 25, 2015 11.57 11.57 11.23 11.31 1,168,211 -0.27(-2.31%)
Jun 24, 2015 11.42 11.60 11.42 11.58 614,499 +0.10(+0.84%)
Jun 23, 2015 11.34 11.53 11.24 11.48 639,495 +0.14(+1.20%)
Jun 22, 2015 11.53 11.55 11.29 11.34 533,019 -0.09(-0.75%)
Jun 19, 2015 11.34 11.52 11.34 11.43 988,144 +0.07(+0.65%)
Jun 18, 2015 11.44 11.52 11.28 11.35 683,974 -0.03(-0.25%)
Jun 17, 2015 11.30 11.45 11.22 11.38 1,158,900 +0.15(+1.37%)
Jun 16, 2015 11.27 11.36 11.11 11.23 888,230 -0.06(-0.55%)
Jun 15, 2015 11.05 11.33 10.93 11.29 896,842 +0.07(+0.61%)
Jun 12, 2015 11.22 11.33 11.11 11.22 681,482 -0.05(-0.45%)
Jun 11, 2015 11.37 11.79 11.22 11.27 1,042,891 -0.07(-0.60%)
Jun 10, 2015 11.21 11.44 11.20 11.34 1,241,986 +0.27(+2.41%)
Jun 09, 2015 11.65 11.72 10.96 11.08 1,980,374 -0.64(-5.48%)
Jun 08, 2015 11.94 11.96 11.67 11.72 701,084 -0.27(-2.27%)
Jun 05, 2015 11.93 12.04 11.69 11.99 1,965,101 +0.03(+0.29%)
Jun 04, 2015 11.14 12.11 11.11 11.96 2,988,939 +0.70(+6.26%)
Jun 03, 2015 10.69 11.29 10.69 11.25 2,629,729 +0.55(+5.16%)
Jun 02, 2015 10.71 10.95 10.58 10.70 1,208,681 -0.08(-0.78%)
Jun 01, 2015 10.70 10.79 10.47 10.78 957,568 +0.15(+1.38%)
May 29, 2015 10.71 10.84 10.60 10.64 882,263 -0.10(-0.89%)
May 28, 2015 10.78 10.85 10.64 10.73 693,871 -0.08(-0.73%)
May 27, 2015 10.58 10.84 10.53 10.81 653,381 +0.23(+2.18%)
May 26, 2015 10.67 10.72 10.46 10.58 647,564 -0.12(-1.10%)
May 22, 2015 10.71 10.70 10.70 10.70 671,249 -0.05(-0.47%)
May 21, 2015 10.63 10.81 10.55 10.75 687,249 +0.12(+1.17%)
May 20, 2015 10.50 10.65 10.40 10.63 884,771 +0.16(+1.51%)
May 19, 2015 10.53 10.59 10.41 10.47 690,579 -0.03(-0.27%)
May 18, 2015 10.29 10.59 10.27 10.50 1,621,270 +0.21(+2.02%)
May 15, 2015 10.58 10.61 10.27 10.29 1,679,573 -0.27(-2.56%)
May 14, 2015 10.58 10.68 10.47 10.56 596,941 +0.02(+0.16%)
May 13, 2015 10.54 10.62 10.44 10.54 926,397 +0.07(+0.65%)
May 12, 2015 10.44 10.56 10.29 10.47 1,304,021 +0.04(+0.38%)
May 11, 2015 10.40 10.62 10.32 10.43 1,367,975 +0.16(+1.53%)
May 08, 2015 10.17 10.42 10.11 10.28 1,445,669 +0.24(+2.36%)
May 07, 2015 9.151 10.08 9.151 10.04 2,433,499 +0.90(+9.79%)
May 06, 2015 9.292 9.292 8.976 9.145 1,024,691 -0.08(-0.92%)
May 05, 2015 9.399 9.584 9.190 9.230 542,291 -0.14(-1.44%)
May 04, 2015 9.365 9.539 9.325 9.365 412,223 +0.03(+0.36%)
May 01, 2015 9.196 9.427 9.186 9.331 1,005,958 +0.15(+1.59%)
Apr 30, 2015 9.562 9.573 9.044 9.185 1,123,416 -0.43(-4.51%)
Apr 29, 2015 9.725 9.815 9.613 9.618 485,001 -0.17(-1.78%)
Apr 28, 2015 9.494 9.810 9.444 9.793 921,029 +0.25(+2.66%)
Apr 27, 2015 9.686 9.815 9.534 9.539 675,412 -0.07(-0.70%)
Apr 24, 2015 9.742 9.742 9.511 9.607 703,849 -0.12(-1.22%)
Apr 23, 2015 9.708 9.815 9.590 9.725 626,213 -0.02(-0.23%)
Apr 22, 2015 9.624 9.753 9.523 9.748 468,289 +0.13(+1.35%)
Apr 21, 2015 10.02 10.02 9.576 9.618 711,398 -0.34(-3.39%)
Apr 20, 2015 9.714 9.965 9.573 9.956 818,649 +0.29(+2.97%)
Apr 17, 2015 9.720 9.759 9.528 9.669 886,621 -0.19(-1.89%)
Apr 16, 2015 10.21 10.27 9.843 9.855 1,208,910 -0.38(-3.69%)
Apr 15, 2015 10.14 10.37 10.08 10.23 1,500,735 +0.16(+1.62%)
Apr 14, 2015 10.06 10.15 9.855 10.07 874,427 +0.00(+0.00%)
Apr 13, 2015 10.16 10.24 10.04 10.07 429,999 -0.06(-0.61%)
Apr 10, 2015 10.02 10.16 9.962 10.13 880,775 +0.14(+1.41%)
Apr 09, 2015 9.877 10.06 9.860 9.990 674,968 +0.11(+1.14%)
Apr 08, 2015 9.934 10.02 9.838 9.877 632,979 -0.06(-0.57%)
Apr 07, 2015 9.928 10.06 9.765 9.934 1,080,618 -0.03(-0.28%)
Apr 06, 2015 9.838 10.17 9.787 9.962 968,066 +0.14(+1.38%)
Apr 02, 2015 9.630 9.827 9.827 9.827 1,040,082 +0.23(+2.35%)
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.