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 31, 2017 11.99 12.21 11.90 12.12 1,860,115 +0.13(+1.05%)
Jul 28, 2017 11.71 12.02 11.65 11.99 804,220 +0.19(+1.60%)
Jul 27, 2017 11.74 11.89 11.65 11.80 531,424 +0.09(+0.80%)
Jul 26, 2017 11.74 11.77 11.62 11.71 495,653 -0.06(-0.53%)
Jul 25, 2017 11.84 11.90 11.71 11.77 619,848 +0.03(+0.27%)
Jul 24, 2017 11.55 11.77 11.43 11.74 566,963 +0.19(+1.63%)
Jul 21, 2017 11.62 11.71 11.37 11.55 755,711 -0.03(-0.27%)
Jul 20, 2017 11.65 11.65 11.35 11.59 1,325,632 -0.09(-0.81%)
Jul 19, 2017 11.27 11.71 11.22 11.68 774,877 +0.44(+3.91%)
Jul 18, 2017 11.37 11.43 11.17 11.24 1,316,182 -0.19(-1.65%)
Jul 17, 2017 10.39 11.66 10.93 11.43 4,437,629 +1.04(+9.97%)
Jul 14, 2017 10.30 10.46 10.30 10.39 306,832 +0.09(+0.91%)
Jul 13, 2017 10.52 10.61 10.24 10.30 547,905 -0.22(-2.09%)
Jul 12, 2017 10.30 10.64 10.27 10.52 675,606 +0.31(+3.08%)
Jul 11, 2017 10.27 10.42 10.11 10.20 410,557 -0.03(-0.31%)
Jul 10, 2017 10.11 10.33 10.08 10.24 463,024 -0.03(-0.31%)
Jul 07, 2017 10.05 10.27 9.953 10.27 360,145 +0.25(+2.51%)
Jul 06, 2017 9.953 10.24 9.953 10.02 388,138 -0.09(-0.93%)
Jul 05, 2017 10.67 10.67 10.05 10.11 411,637 -0.63(-5.85%)
Jul 03, 2017 10.55 11.07 10.55 10.74 733,602 +0.47(+4.59%)
Jun 30, 2017 10.08 10.46 10.05 10.27 897,070 +0.25(+2.51%)
Jun 29, 2017 10.17 10.30 9.827 10.02 442,977 -0.09(-0.93%)
Jun 28, 2017 9.953 10.20 9.953 10.11 575,822 +0.28(+2.88%)
Jun 27, 2017 9.796 9.921 9.639 9.827 731,011 +0.03(+0.32%)
Jun 26, 2017 9.701 9.827 9.482 9.796 612,513 +0.09(+0.97%)
Jun 23, 2017 9.733 9.826 9.670 9.701 1,038,885 -0.03(-0.32%)
Jun 22, 2017 9.733 9.858 9.544 9.733 791,949 +0.03(+0.32%)
Jun 21, 2017 9.921 9.984 9.387 9.701 1,344,271 -0.19(-1.90%)
Jun 20, 2017 10.27 10.33 9.858 9.890 698,451 -0.41(-3.96%)
Jun 19, 2017 10.33 10.36 10.17 10.30 784,090 +0.00(+0.00%)
Jun 16, 2017 10.52 10.61 10.20 10.30 1,145,080 -0.38(-3.53%)
Jun 15, 2017 10.74 11.02 10.63 10.67 861,845 -0.31(-2.86%)
Jun 14, 2017 10.99 11.08 10.86 10.99 910,319 +0.00(+0.00%)
Jun 13, 2017 11.08 11.27 10.89 10.99 595,230 -0.06(-0.57%)
Jun 12, 2017 10.99 11.30 10.99 11.05 607,636 +0.03(+0.28%)
Jun 09, 2017 10.93 11.24 10.89 11.02 606,069 +0.19(+1.74%)
Jun 08, 2017 10.46 10.93 10.31 10.83 624,283 +0.35(+3.29%)
Jun 07, 2017 10.67 10.67 10.36 10.49 750,795 -0.17(-1.59%)
Jun 06, 2017 10.38 10.77 10.36 10.66 687,865 +0.16(+1.48%)
Jun 05, 2017 10.78 10.84 10.44 10.50 515,019 -0.31(-2.87%)
Jun 02, 2017 10.62 10.92 10.56 10.81 1,326,021 +0.22(+2.05%)
Jun 01, 2017 10.35 10.62 10.25 10.59 594,067 +0.31(+3.02%)
May 31, 2017 10.13 10.28 9.786 10.28 664,314 +0.16(+1.53%)
May 30, 2017 10.38 10.41 10.13 10.13 614,473 -0.37(-3.55%)
May 26, 2017 10.47 10.59 10.21 10.50 1,059,239 +0.03(+0.30%)
May 25, 2017 10.13 10.56 9.941 10.47 1,201,690 +0.37(+3.69%)
May 24, 2017 9.755 10.16 9.755 10.10 1,632,494 +0.28(+2.85%)
May 23, 2017 9.662 9.848 9.475 9.817 531,651 +0.22(+2.27%)
May 22, 2017 9.693 9.724 9.444 9.600 584,209 -0.03(-0.32%)
May 19, 2017 9.693 9.910 9.537 9.631 773,733 +0.00(+0.00%)
May 18, 2017 9.600 9.786 9.413 9.631 1,322,449 -0.06(-0.64%)
May 17, 2017 10.10 10.13 9.600 9.693 1,294,876 -0.40(-4.00%)
May 16, 2017 10.25 10.38 10.03 10.10 1,129,674 -0.16(-1.51%)
May 15, 2017 10.22 10.48 10.16 10.25 752,986 +0.19(+1.85%)
May 12, 2017 10.31 10.38 10.00 10.07 807,253 -0.37(-3.57%)
May 11, 2017 10.66 10.66 10.31 10.44 1,627,032 -0.25(-2.33%)
May 10, 2017 10.53 10.75 10.44 10.69 788,884 +0.16(+1.48%)
May 09, 2017 10.62 10.72 10.35 10.53 743,533 -0.03(-0.29%)
May 08, 2017 10.78 10.84 10.31 10.56 874,084 -0.22(-2.02%)
May 05, 2017 11.53 11.65 10.62 10.78 1,036,364 -0.75(-6.47%)
May 04, 2017 12.09 12.30 11.11 11.53 1,206,077 +0.56(+5.10%)
May 03, 2017 10.97 11.22 10.94 10.97 519,308 -0.22(-1.94%)
May 02, 2017 11.12 11.34 11.03 11.18 386,078 -0.06(-0.55%)
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.