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 (%)
Jul 29, 2016 8.785 8.929 8.599 8.869 852,271 +0.07(+0.82%)
Jul 28, 2016 8.923 8.923 8.706 8.797 967,039 -0.19(-2.14%)
Jul 27, 2016 9.086 9.206 8.929 8.989 525,931 -0.08(-0.93%)
Jul 26, 2016 8.911 9.224 8.887 9.074 1,333,137 +0.18(+2.03%)
Jul 25, 2016 8.827 8.923 8.748 8.893 1,747,859 +0.02(+0.20%)
Jul 22, 2016 9.056 9.056 8.646 8.875 879,199 -0.22(-2.45%)
Jul 21, 2016 8.947 9.260 8.947 9.098 1,624,594 +0.12(+1.34%)
Jul 20, 2016 8.833 9.074 8.718 8.977 492,342 +0.14(+1.64%)
Jul 19, 2016 8.845 8.893 8.724 8.833 493,748 -0.08(-0.95%)
Jul 18, 2016 8.929 8.947 8.773 8.917 620,958 -0.04(-0.47%)
Jul 15, 2016 8.857 8.959 8.646 8.959 1,083,836 +0.20(+2.34%)
Jul 14, 2016 8.730 8.899 8.622 8.754 692,252 +0.14(+1.68%)
Jul 13, 2016 8.640 8.664 8.309 8.610 1,573,865 +0.03(+0.35%)
Jul 12, 2016 8.297 8.748 8.291 8.580 1,079,993 +0.45(+5.56%)
Jul 11, 2016 7.893 8.231 7.893 8.128 729,814 +0.27(+3.45%)
Jul 08, 2016 7.610 7.899 7.442 7.857 696,821 +0.42(+5.58%)
Jul 07, 2016 7.406 7.653 7.334 7.442 775,224 +0.08(+1.06%)
Jul 06, 2016 7.189 7.532 7.014 7.364 1,302,575 +0.10(+1.33%)
Jul 05, 2016 7.665 7.761 7.075 7.267 1,045,113 -0.51(-6.58%)
Jul 01, 2016 7.653 7.779 7.779 7.779 883,580 +0.13(+1.65%)
Jun 30, 2016 7.460 7.665 7.306 7.653 1,037,410 +0.23(+3.08%)
Jun 29, 2016 7.490 7.641 7.327 7.424 1,023,752 +0.07(+0.90%)
Jun 28, 2016 7.767 7.833 7.147 7.358 2,328,923 -0.25(-3.25%)
Jun 27, 2016 7.875 7.875 7.442 7.604 1,016,420 -0.47(-5.82%)
Jun 24, 2016 8.315 8.333 7.779 8.074 1,787,417 -0.60(-6.94%)
Jun 23, 2016 8.550 8.845 8.538 8.676 1,099,134 +0.36(+4.27%)
Jun 22, 2016 8.393 8.562 8.273 8.321 540,171 +0.01(+0.07%)
Jun 21, 2016 8.459 8.459 8.213 8.315 630,772 -0.11(-1.36%)
Jun 20, 2016 8.405 8.574 8.327 8.429 683,320 +0.21(+2.56%)
Jun 17, 2016 8.044 8.532 7.978 8.219 977,949 +0.22(+2.79%)
Jun 16, 2016 7.978 8.092 7.689 7.996 697,538 +0.00(+0.00%)
Jun 15, 2016 8.116 8.339 7.978 7.996 793,992 -0.04(-0.52%)
Jun 14, 2016 8.116 8.291 7.893 8.038 1,004,515 -0.14(-1.69%)
Jun 13, 2016 8.195 8.417 8.014 8.176 1,794,682 -0.08(-1.02%)
Jun 10, 2016 8.490 8.532 8.207 8.261 1,061,320 -0.36(-4.19%)
Jun 09, 2016 8.833 8.929 8.435 8.622 853,472 -0.34(-3.83%)
Jun 08, 2016 8.905 9.152 8.785 8.965 1,159,688 +0.19(+2.20%)
Jun 07, 2016 8.785 8.923 8.670 8.773 864,744 -0.02(-0.27%)
Jun 06, 2016 8.580 8.959 8.496 8.797 1,204,463 +0.31(+3.62%)
Jun 03, 2016 8.718 8.718 8.273 8.490 1,301,325 -0.26(-3.03%)
Jun 02, 2016 8.219 8.767 8.182 8.754 2,195,327 +0.49(+5.98%)
Jun 01, 2016 8.092 8.279 7.689 8.261 1,225,136 +0.14(+1.78%)
May 31, 2016 8.300 8.378 8.057 8.116 1,521,638 -0.11(-1.37%)
May 27, 2016 8.188 8.229 8.229 8.229 809,544 +0.05(+0.65%)
May 26, 2016 8.324 8.413 8.134 8.176 1,143,741 -0.14(-1.64%)
May 25, 2016 8.354 8.437 8.235 8.312 1,125,562 +0.04(+0.50%)
May 24, 2016 8.330 8.443 8.104 8.271 1,068,145 +0.00(+0.00%)
May 23, 2016 8.045 8.461 8.045 8.271 1,679,203 +0.18(+2.28%)
May 20, 2016 8.217 8.324 8.021 8.087 1,239,782 -0.05(-0.66%)
May 19, 2016 8.193 8.366 8.015 8.140 882,874 -0.14(-1.72%)
May 18, 2016 8.253 8.473 8.164 8.283 1,209,898 -0.07(-0.85%)
May 17, 2016 8.728 8.829 8.292 8.354 2,164,793 -0.17(-1.95%)
May 16, 2016 8.633 8.782 8.401 8.520 3,426,191 -0.04(-0.49%)
May 13, 2016 8.972 9.174 8.482 8.562 2,051,702 -0.44(-4.88%)
May 12, 2016 9.227 9.311 8.883 9.002 926,162 -0.18(-2.01%)
May 11, 2016 9.536 9.625 9.162 9.186 1,250,656 -0.35(-3.68%)
May 10, 2016 9.162 9.554 9.114 9.536 773,856 +0.42(+4.56%)
May 09, 2016 9.423 9.423 8.942 9.120 1,510,402 -0.39(-4.06%)
May 06, 2016 9.257 9.518 9.210 9.507 1,283,194 +0.20(+2.17%)
May 05, 2016 9.257 9.536 9.210 9.305 763,662 +0.11(+1.16%)
May 04, 2016 9.364 9.536 8.906 9.198 1,450,146 -0.39(-4.03%)
May 03, 2016 9.376 9.697 9.275 9.584 1,602,754 +0.10(+1.00%)
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.