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 (%)
Sep 30, 2005 8.834 8.903 8.802 8.876 534,117 +0.08(+0.90%)
Sep 29, 2005 8.760 8.823 8.596 8.797 600,172 +0.07(+0.85%)
Sep 28, 2005 8.771 8.876 8.625 8.723 427,180 -0.04(-0.48%)
Sep 27, 2005 8.855 8.945 8.765 8.765 710,327 -0.09(-1.01%)
Sep 26, 2005 8.649 8.876 8.612 8.855 891,457 +0.31(+3.65%)
Sep 23, 2005 8.543 8.617 8.401 8.543 677,394 -0.02(-0.19%)
Sep 22, 2005 8.681 8.681 8.469 8.559 496,642 -0.12(-1.34%)
Sep 21, 2005 8.691 8.850 8.670 8.675 935,179 -0.11(-1.20%)
Sep 20, 2005 8.533 8.781 8.501 8.781 1,878,686 +0.33(+3.87%)
Sep 19, 2005 8.623 8.644 8.364 8.454 379,484 -0.22(-2.56%)
Sep 16, 2005 8.644 8.728 8.612 8.675 652,032 +0.06(+0.74%)
Sep 15, 2005 8.771 8.829 8.586 8.612 367,939 -0.16(-1.87%)
Sep 14, 2005 8.956 9.014 8.771 8.776 369,832 -0.18(-2.01%)
Sep 13, 2005 9.008 9.035 8.919 8.956 1,031,895 -0.05(-0.59%)
Sep 12, 2005 9.061 9.088 8.961 9.008 1,123,123 +0.13(+1.43%)
Sep 09, 2005 8.771 8.919 8.771 8.882 721,304 +0.16(+1.82%)
Sep 08, 2005 8.823 8.834 8.691 8.723 564,211 -0.10(-1.14%)
Sep 07, 2005 8.908 8.934 8.718 8.823 853,793 -0.08(-0.89%)
Sep 06, 2005 8.823 8.940 8.686 8.903 974,925 +0.22(+2.56%)
Sep 02, 2005 8.670 8.681 8.469 8.681 636,701 +0.01(+0.12%)
Sep 01, 2005 8.401 8.760 8.395 8.670 1,111,199 +0.38(+4.59%)
Aug 31, 2005 7.952 8.300 7.857 8.290 606,797 +0.36(+4.60%)
Aug 30, 2005 7.946 7.967 7.841 7.925 393,112 +0.00(+0.00%)
Aug 29, 2005 7.735 7.931 7.687 7.925 717,708 +0.20(+2.53%)
Aug 26, 2005 7.867 7.867 7.719 7.730 345,227 -0.11(-1.35%)
Aug 25, 2005 7.777 7.872 7.751 7.835 340,684 +0.11(+1.37%)
Aug 24, 2005 7.767 7.872 7.687 7.730 395,951 -0.04(-0.48%)
Aug 23, 2005 7.761 7.872 7.656 7.767 364,343 +0.05(+0.62%)
Aug 22, 2005 7.640 7.740 7.582 7.719 233,936 +0.13(+1.74%)
Aug 19, 2005 7.582 7.629 7.508 7.587 232,233 +0.01(+0.07%)
Aug 18, 2005 7.619 7.624 7.503 7.582 299,045 -0.08(-1.03%)
Aug 17, 2005 7.756 7.756 7.635 7.661 192,297 -0.10(-1.23%)
Aug 16, 2005 7.862 7.862 7.693 7.756 331,599 -0.14(-1.74%)
Aug 15, 2005 7.957 7.978 7.777 7.894 506,484 -0.03(-0.33%)
Aug 12, 2005 8.094 8.105 7.878 7.920 550,205 -0.16(-2.03%)
Aug 11, 2005 8.189 8.216 8.020 8.084 359,232 -0.15(-1.80%)
Aug 10, 2005 8.269 8.295 7.989 8.232 525,600 +0.07(+0.84%)
Aug 09, 2005 8.321 8.427 8.063 8.163 655,628 -0.07(-0.83%)
Aug 08, 2005 8.269 8.533 8.174 8.232 296,017 -0.02(-0.19%)
Aug 05, 2005 8.316 8.369 8.174 8.248 458,220 -0.15(-1.76%)
Aug 04, 2005 8.443 8.506 8.345 8.395 610,771 -0.03(-0.38%)
Aug 03, 2005 8.940 8.940 8.385 8.427 1,981,648 -0.51(-5.73%)
Aug 02, 2005 8.876 8.971 8.845 8.940 595,251 +0.06(+0.71%)
Aug 01, 2005 8.850 8.982 8.813 8.876 399,168 +0.11(+1.20%)
Jul 29, 2005 9.114 9.114 8.718 8.771 741,178 -0.21(-2.35%)
Jul 28, 2005 8.818 9.003 8.760 8.982 467,684 +0.21(+2.41%)
Jul 27, 2005 8.744 8.823 8.638 8.771 405,793 +0.07(+0.79%)
Jul 26, 2005 8.950 8.971 8.649 8.702 295,259 -0.21(-2.37%)
Jul 25, 2005 8.818 8.950 8.776 8.913 535,442 +0.10(+1.08%)
Jul 22, 2005 8.707 8.855 8.649 8.818 725,090 +0.11(+1.27%)
Jul 21, 2005 8.850 8.850 8.654 8.707 594,873 -0.17(-1.96%)
Jul 20, 2005 8.565 8.982 8.522 8.882 862,310 +0.33(+3.83%)
Jul 19, 2005 8.242 8.559 8.242 8.554 648,625 +0.35(+4.25%)
Jul 18, 2005 8.327 8.369 8.195 8.205 388,380 -0.11(-1.33%)
Jul 15, 2005 8.311 8.401 8.226 8.316 439,672 -0.02(-0.25%)
Jul 14, 2005 8.380 8.448 8.279 8.337 352,797 -0.06(-0.75%)
Jul 13, 2005 8.406 8.480 8.358 8.401 279,929 +0.01(+0.06%)
Jul 12, 2005 8.480 8.480 8.343 8.395 398,979 -0.06(-0.69%)
Jul 11, 2005 8.454 8.454 8.395 8.454 639,162 +0.00(+0.00%)
Jul 08, 2005 8.026 8.517 8.026 8.454 436,833 +0.43(+5.33%)
Jul 07, 2005 8.126 8.126 7.931 8.026 493,992 -0.10(-1.17%)
Jul 06, 2005 8.147 8.258 8.121 8.121 394,058 -0.06(-0.77%)
Jul 05, 2005 7.777 8.242 7.777 8.184 519,165 +0.32(+4.10%)
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.