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, 2016 8.970 9.189 8.843 9.116 473,795 +0.23(+2.53%)
Sep 29, 2016 8.940 9.080 8.852 8.891 396,997 -0.04(-0.41%)
Sep 28, 2016 8.709 8.934 8.666 8.928 401,282 +0.28(+3.24%)
Sep 27, 2016 8.471 8.654 8.404 8.648 437,114 +0.09(+1.00%)
Sep 26, 2016 8.599 8.678 8.483 8.563 419,090 -0.15(-1.75%)
Sep 23, 2016 8.800 8.903 8.654 8.715 526,874 -0.14(-1.58%)
Sep 22, 2016 8.599 8.885 8.569 8.855 818,023 +0.41(+4.90%)
Sep 21, 2016 8.331 8.608 8.167 8.441 736,369 +0.24(+2.89%)
Sep 20, 2016 8.672 8.672 8.204 8.204 1,089,671 -0.41(-4.80%)
Sep 19, 2016 8.703 8.909 8.550 8.617 400,969 +0.04(+0.50%)
Sep 16, 2016 8.611 8.715 8.496 8.575 787,616 -0.11(-1.26%)
Sep 15, 2016 8.623 8.800 8.520 8.684 949,401 +0.07(+0.85%)
Sep 14, 2016 8.678 8.733 8.435 8.611 574,147 -0.07(-0.84%)
Sep 13, 2016 8.763 8.976 8.569 8.684 1,050,223 -0.26(-2.93%)
Sep 12, 2016 8.824 8.958 8.776 8.946 625,429 +0.01(+0.07%)
Sep 09, 2016 9.396 9.409 8.830 8.940 658,697 -0.60(-6.31%)
Sep 08, 2016 9.421 9.603 9.384 9.542 481,663 -0.08(-0.82%)
Sep 07, 2016 9.542 9.719 9.469 9.621 642,596 +0.04(+0.38%)
Sep 06, 2016 9.856 9.856 9.504 9.585 667,146 -0.26(-2.63%)
Sep 02, 2016 9.802 9.844 9.844 9.844 575,043 +0.15(+1.55%)
Sep 01, 2016 9.711 9.772 9.338 9.693 544,374 -0.01(-0.12%)
Aug 31, 2016 9.597 9.729 9.432 9.705 588,586 +0.04(+0.37%)
Aug 30, 2016 9.609 9.735 9.579 9.669 375,544 +0.05(+0.50%)
Aug 29, 2016 9.495 9.690 9.477 9.621 512,002 +0.11(+1.14%)
Aug 26, 2016 9.555 9.669 9.465 9.513 590,177 -0.02(-0.19%)
Aug 25, 2016 9.441 9.579 9.423 9.531 327,658 +0.04(+0.44%)
Aug 24, 2016 9.627 9.735 9.423 9.489 628,766 -0.17(-1.81%)
Aug 23, 2016 9.302 9.723 9.302 9.663 708,107 +0.46(+5.04%)
Aug 22, 2016 9.074 9.248 9.031 9.200 573,480 +0.05(+0.59%)
Aug 19, 2016 9.236 9.284 9.086 9.146 416,407 -0.15(-1.62%)
Aug 18, 2016 9.248 9.320 9.116 9.296 1,039,558 +0.05(+0.52%)
Aug 17, 2016 9.302 9.302 9.116 9.248 636,379 -0.07(-0.77%)
Aug 16, 2016 9.290 9.392 9.188 9.320 591,247 -0.01(-0.13%)
Aug 15, 2016 8.887 9.417 8.887 9.332 996,383 +0.48(+5.44%)
Aug 12, 2016 8.863 9.001 8.725 8.851 1,176,832 -0.09(-1.01%)
Aug 11, 2016 8.845 9.086 8.755 8.941 934,205 +0.16(+1.85%)
Aug 10, 2016 9.025 9.056 8.700 8.779 1,145,452 -0.21(-2.34%)
Aug 09, 2016 8.935 9.068 8.884 8.989 765,064 +0.02(+0.27%)
Aug 08, 2016 8.851 9.110 8.851 8.965 861,953 +0.08(+0.95%)
Aug 05, 2016 8.291 9.019 8.291 8.881 1,336,340 +0.64(+7.74%)
Aug 04, 2016 7.473 8.866 7.052 8.243 2,556,972 -0.22(-2.56%)
Aug 03, 2016 8.448 8.550 8.285 8.460 1,365,808 +0.04(+0.50%)
Aug 02, 2016 8.749 8.827 8.418 8.418 943,246 -0.32(-3.72%)
Aug 01, 2016 8.851 8.935 8.598 8.743 798,417 -0.12(-1.36%)
Jul 29, 2016 8.779 8.923 8.593 8.863 852,840 +0.07(+0.82%)
Jul 28, 2016 8.917 8.917 8.700 8.791 967,684 -0.19(-2.14%)
Jul 27, 2016 9.080 9.200 8.923 8.983 526,282 -0.08(-0.93%)
Jul 26, 2016 8.905 9.218 8.881 9.068 1,334,026 +0.18(+2.03%)
Jul 25, 2016 8.821 8.917 8.743 8.887 1,749,025 +0.02(+0.20%)
Jul 22, 2016 9.049 9.049 8.640 8.869 879,786 -0.22(-2.45%)
Jul 21, 2016 8.941 9.254 8.941 9.092 1,625,678 +0.12(+1.34%)
Jul 20, 2016 8.827 9.068 8.713 8.971 492,670 +0.14(+1.64%)
Jul 19, 2016 8.839 8.887 8.719 8.827 494,078 -0.08(-0.95%)
Jul 18, 2016 8.923 8.941 8.767 8.911 621,372 -0.04(-0.47%)
Jul 15, 2016 8.851 8.953 8.640 8.953 1,084,559 +0.20(+2.34%)
Jul 14, 2016 8.725 8.893 8.616 8.749 692,714 +0.14(+1.68%)
Jul 13, 2016 8.634 8.658 8.303 8.604 1,574,915 +0.03(+0.35%)
Jul 12, 2016 8.291 8.743 8.285 8.574 1,080,713 +0.45(+5.56%)
Jul 11, 2016 7.888 8.225 7.888 8.123 730,301 +0.27(+3.45%)
Jul 08, 2016 7.605 7.894 7.437 7.852 697,286 +0.42(+5.58%)
Jul 07, 2016 7.401 7.648 7.329 7.437 775,741 +0.08(+1.06%)
Jul 06, 2016 7.184 7.527 7.010 7.359 1,303,444 +0.10(+1.33%)
Jul 05, 2016 7.660 7.756 7.070 7.262 1,045,810 -0.51(-6.58%)
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.