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 (%)
Mar 31, 2005 6.450 6.450 6.323 6.381 468,696 -0.07(-1.07%)
Mar 30, 2005 6.397 6.551 6.397 6.450 495,932 +0.08(+1.33%)
Mar 29, 2005 6.350 6.609 6.334 6.366 506,714 +0.02(+0.25%)
Mar 28, 2005 6.313 6.376 6.249 6.350 447,701 +0.03(+0.42%)
Mar 24, 2005 6.371 6.477 6.265 6.323 306,222 +0.01(+0.08%)
Mar 23, 2005 6.350 6.397 6.270 6.318 288,443 -0.05(-0.83%)
Mar 22, 2005 6.387 6.540 6.355 6.371 309,816 -0.01(-0.17%)
Mar 21, 2005 6.339 6.381 6.239 6.381 298,467 +0.08(+1.34%)
Mar 18, 2005 6.339 6.355 6.212 6.297 1,070,549 -0.01(-0.08%)
Mar 17, 2005 6.323 6.334 6.233 6.302 318,705 +0.03(+0.51%)
Mar 16, 2005 6.265 6.344 6.233 6.270 447,512 -0.02(-0.25%)
Mar 15, 2005 6.133 6.376 6.133 6.286 940,797 +0.06(+1.02%)
Mar 14, 2005 6.006 6.292 5.964 6.223 722,148 +0.21(+3.52%)
Mar 11, 2005 6.106 6.159 5.958 6.011 737,657 -0.04(-0.70%)
Mar 10, 2005 6.212 6.276 6.054 6.054 849,441 -0.14(-2.30%)
Mar 09, 2005 6.249 6.249 6.096 6.196 360,317 -0.11(-1.68%)
Mar 08, 2005 6.413 6.450 6.249 6.302 298,656 -0.11(-1.65%)
Mar 07, 2005 6.582 6.603 6.381 6.408 584,451 -0.04(-0.66%)
Mar 04, 2005 6.529 6.598 6.434 6.450 209,759 +0.00(+0.00%)
Mar 03, 2005 6.514 6.598 6.381 6.450 469,263 -0.01(-0.16%)
Mar 02, 2005 6.429 6.556 6.397 6.461 421,788 +0.08(+1.33%)
Mar 01, 2005 6.249 6.418 6.212 6.376 499,715 +0.08(+1.26%)
Feb 28, 2005 6.598 6.603 6.186 6.297 660,109 -0.35(-5.33%)
Feb 25, 2005 6.492 6.651 6.434 6.651 311,140 +0.16(+2.44%)
Feb 24, 2005 6.387 6.498 6.255 6.492 267,826 +0.16(+2.50%)
Feb 23, 2005 6.413 6.524 6.334 6.334 290,523 -0.07(-1.16%)
Feb 22, 2005 6.455 6.588 6.371 6.408 350,860 -0.10(-1.54%)
Feb 18, 2005 6.503 6.556 6.440 6.508 211,651 +0.06(+0.90%)
Feb 17, 2005 6.556 6.598 6.440 6.450 479,855 -0.14(-2.17%)
Feb 16, 2005 6.566 6.630 6.486 6.593 249,290 -0.02(-0.24%)
Feb 15, 2005 6.503 6.667 6.503 6.609 297,521 +0.04(+0.64%)
Feb 14, 2005 6.577 6.630 6.524 6.566 193,493 -0.04(-0.56%)
Feb 11, 2005 6.693 6.752 6.482 6.603 260,260 -0.09(-1.34%)
Feb 10, 2005 6.773 6.799 6.688 6.693 255,910 -0.07(-1.02%)
Feb 09, 2005 6.878 6.878 6.725 6.762 354,643 -0.12(-1.69%)
Feb 08, 2005 6.688 6.884 6.688 6.878 546,245 +0.08(+1.25%)
Feb 07, 2005 6.789 6.847 6.730 6.794 623,793 +0.06(+0.86%)
Feb 04, 2005 6.556 6.778 6.519 6.736 305,276 +0.14(+2.08%)
Feb 03, 2005 6.609 6.635 6.503 6.598 1,058,066 -0.12(-1.73%)
Feb 02, 2005 6.635 6.773 6.529 6.715 767,920 +0.26(+4.01%)
Feb 01, 2005 6.397 6.487 6.297 6.455 604,879 +0.07(+1.16%)
Jan 31, 2005 6.418 6.577 6.344 6.381 592,206 +0.02(+0.25%)
Jan 28, 2005 6.424 6.429 6.196 6.366 281,444 -0.05(-0.82%)
Jan 27, 2005 6.260 6.498 6.181 6.418 407,035 +0.11(+1.68%)
Jan 26, 2005 6.112 6.323 6.054 6.313 463,211 +0.23(+3.74%)
Jan 25, 2005 5.948 6.096 5.869 6.085 938,338 +0.20(+3.32%)
Jan 24, 2005 6.366 6.366 5.869 5.890 982,408 -0.48(-7.48%)
Jan 21, 2005 6.371 6.424 6.318 6.366 279,364 -0.01(-0.08%)
Jan 20, 2005 6.413 6.434 6.244 6.371 282,390 -0.07(-1.07%)
Jan 19, 2005 6.551 6.625 6.387 6.440 271,420 -0.08(-1.30%)
Jan 18, 2005 6.360 6.609 6.344 6.524 289,010 +0.11(+1.73%)
Jan 14, 2005 6.455 6.593 6.397 6.413 432,002 +0.01(+0.17%)
Jan 13, 2005 6.529 6.598 6.360 6.403 350,292 -0.07(-1.14%)
Jan 12, 2005 6.551 6.561 6.239 6.477 423,680 -0.03(-0.41%)
Jan 11, 2005 6.508 6.577 6.392 6.503 256,667 -0.06(-0.89%)
Jan 10, 2005 6.397 6.609 6.392 6.561 472,100 +0.11(+1.72%)
Jan 07, 2005 6.635 6.667 6.434 6.450 441,838 -0.10(-1.53%)
Jan 06, 2005 6.619 6.767 6.551 6.551 710,610 -0.07(-1.04%)
Jan 05, 2005 6.794 6.974 6.619 6.619 882,541 -0.23(-3.32%)
Jan 04, 2005 7.053 7.190 6.804 6.847 751,654 -0.23(-3.29%)
Jan 03, 2005 7.322 7.328 7.052 7.079 672,403 -0.24(-3.32%)
Dec 31, 2004 7.312 7.397 7.233 7.322 448,836 -0.02(-0.22%)
Dec 30, 2004 7.407 7.455 7.301 7.338 302,439 -0.07(-0.93%)
Dec 29, 2004 7.397 7.449 7.153 7.407 446,944 +0.01(+0.14%)
Dec 28, 2004 7.132 7.434 7.100 7.397 329,487 +0.26(+3.71%)
Dec 27, 2004 7.185 7.217 7.021 7.132 271,987 -0.05(-0.74%)
Dec 23, 2004 7.137 7.211 7.095 7.185 246,453 +0.10(+1.42%)
Dec 22, 2004 7.159 7.217 7.016 7.085 406,846 -0.07(-1.03%)
Dec 21, 2004 6.715 7.159 6.672 7.159 686,400 +0.44(+6.61%)
Dec 20, 2004 6.841 6.921 6.662 6.715 227,917 -0.07(-1.09%)
Dec 17, 2004 6.662 6.820 6.640 6.789 690,561 +0.21(+3.13%)
Dec 16, 2004 6.736 6.868 6.582 6.582 515,225 -0.15(-2.28%)
Dec 15, 2004 6.820 6.900 6.725 6.736 357,858 -0.08(-1.16%)
Dec 14, 2004 6.900 6.931 6.794 6.815 418,006 -0.08(-1.23%)
Dec 13, 2004 6.974 7.016 6.820 6.900 337,809 -0.03(-0.38%)
Dec 10, 2004 6.767 6.937 6.704 6.926 405,711 +0.16(+2.34%)
Dec 09, 2004 6.683 6.873 6.619 6.767 654,245 +0.06(+0.87%)
Dec 08, 2004 6.651 6.767 6.625 6.709 531,681 +0.06(+0.87%)
Dec 07, 2004 6.810 6.900 6.651 6.651 260,828 -0.20(-2.93%)
Dec 06, 2004 7.026 7.048 6.778 6.852 547,758 -0.18(-2.56%)
Dec 03, 2004 6.995 7.143 6.926 7.032 597,313 +0.04(+0.61%)
Dec 02, 2004 7.190 7.201 6.900 6.989 543,407 -0.23(-3.15%)
Dec 01, 2004 7.243 7.328 7.095 7.217 841,308 +0.03(+0.37%)
Nov 30, 2004 7.026 7.233 6.974 7.190 404,955 +0.11(+1.57%)
Nov 29, 2004 7.137 7.243 7.048 7.079 638,168 -0.11(-1.47%)
Nov 26, 2004 7.206 7.296 7.174 7.185 144,316 -0.02(-0.29%)
Nov 24, 2004 7.217 7.291 7.169 7.206 344,618 +0.01(+0.15%)
Nov 23, 2004 7.174 7.349 7.095 7.196 720,824 +0.04(+0.52%)
Nov 22, 2004 7.164 7.233 7.127 7.159 672,403 +0.03(+0.37%)
Nov 19, 2004 7.190 7.391 7.132 7.132 1,167,390 -0.01(-0.07%)
Nov 18, 2004 7.137 7.264 7.100 7.137 549,082 +0.02(+0.22%)
Nov 17, 2004 7.058 7.137 7.005 7.122 415,547 +0.12(+1.66%)
Nov 16, 2004 7.005 7.063 6.931 7.005 876,110 +0.05(+0.76%)
Nov 15, 2004 6.815 6.979 6.730 6.952 1,145,828 +0.15(+2.18%)
Nov 12, 2004 6.736 6.820 6.640 6.804 330,243 +0.10(+1.42%)
Nov 11, 2004 6.688 6.715 6.566 6.709 127,671 +0.02(+0.32%)
Nov 10, 2004 6.662 6.725 6.556 6.688 210,705 -0.03(-0.39%)
Nov 09, 2004 6.535 6.746 6.492 6.715 342,916 +0.13(+1.93%)
Nov 08, 2004 6.672 6.704 6.540 6.588 187,440 -0.07(-1.11%)
Nov 05, 2004 6.688 6.741 6.540 6.662 331,756 +0.05(+0.80%)
Nov 04, 2004 6.519 6.741 6.492 6.609 559,106 +0.08(+1.30%)
Nov 03, 2004 6.556 6.656 6.371 6.524 300,737 +0.02(+0.33%)
Nov 02, 2004 6.344 6.609 6.344 6.503 457,915 +0.13(+1.99%)
Nov 01, 2004 6.529 6.529 6.350 6.376 509,173 -0.13(-1.95%)
Oct 29, 2004 6.593 6.662 6.455 6.503 519,008 -0.10(-1.44%)
Oct 28, 2004 6.752 6.752 6.529 6.598 376,583 -0.14(-2.12%)
Oct 27, 2004 6.699 6.804 6.572 6.741 868,355 +0.05(+0.71%)
Oct 26, 2004 6.598 6.730 6.450 6.693 976,923 +0.12(+1.85%)
Oct 25, 2004 6.366 6.630 6.344 6.572 777,756 +0.21(+3.24%)
Oct 22, 2004 6.344 6.408 6.292 6.366 1,888,403 +0.02(+0.33%)
Oct 21, 2004 5.921 6.413 5.895 6.344 2,089,462 +0.45(+7.72%)
Oct 20, 2004 5.551 5.890 5.535 5.890 1,173,821 +0.54(+10.19%)
Oct 19, 2004 5.340 5.509 5.282 5.345 510,497 -0.01(-0.20%)
Oct 18, 2004 5.340 5.361 5.202 5.356 298,089 +0.07(+1.30%)
Oct 15, 2004 5.271 5.313 5.245 5.287 334,594 +0.02(+0.40%)
Oct 14, 2004 5.287 5.287 5.197 5.266 812,936 -0.02(-0.40%)
Oct 13, 2004 5.202 5.303 5.070 5.287 912,425 +0.08(+1.63%)
Oct 12, 2004 5.372 5.372 5.139 5.202 985,056 -0.27(-5.02%)
Oct 11, 2004 5.625 5.625 5.393 5.477 586,154 -0.15(-2.63%)
Oct 08, 2004 5.694 5.779 5.620 5.625 355,967 -0.12(-2.12%)
Oct 07, 2004 5.927 5.927 5.736 5.747 172,876 -0.16(-2.69%)
Oct 06, 2004 5.816 5.943 5.816 5.906 177,037 +0.04(+0.63%)
Oct 05, 2004 6.069 6.080 5.858 5.869 393,795 -0.16(-2.63%)
Oct 04, 2004 6.080 6.212 5.974 6.027 561,943 +0.22(+3.83%)
Oct 01, 2004 5.657 5.837 5.652 5.805 351,049 +0.18(+3.20%)
Sep 30, 2004 5.551 5.699 5.498 5.625 212,596 +0.10(+1.72%)
Sep 29, 2004 5.446 5.578 5.446 5.530 794,778 +0.06(+1.16%)
Sep 28, 2004 5.498 5.520 5.403 5.467 299,791 -0.01(-0.19%)
Sep 27, 2004 5.456 5.535 5.403 5.477 536,409 -0.03(-0.58%)
Sep 24, 2004 5.350 5.535 5.324 5.509 319,651 +0.15(+2.76%)
Sep 23, 2004 5.424 5.461 5.340 5.361 219,595 -0.07(-1.36%)
Sep 22, 2004 5.631 5.636 5.340 5.435 417,249 -0.22(-3.84%)
Sep 21, 2004 5.631 5.673 5.615 5.652 171,931 +0.02(+0.38%)
Sep 20, 2004 5.631 5.705 5.610 5.631 125,590 -0.05(-0.93%)
Sep 17, 2004 5.810 5.810 5.567 5.684 391,904 -0.07(-1.29%)
Sep 16, 2004 5.599 5.784 5.599 5.758 446,377 +0.17(+3.03%)
Sep 15, 2004 5.652 5.662 5.578 5.588 404,009 -0.05(-0.94%)
Sep 14, 2004 5.768 5.789 5.625 5.641 304,709 -0.10(-1.75%)
Sep 13, 2004 5.705 5.810 5.705 5.742 259,504 -0.02(-0.28%)
Sep 10, 2004 5.747 5.768 5.631 5.758 260,449 +0.01(+0.18%)
Sep 09, 2004 5.673 5.810 5.604 5.747 320,219 +0.10(+1.78%)
Sep 08, 2004 5.620 5.816 5.604 5.647 300,926 -0.03(-0.47%)
Sep 07, 2004 5.779 5.816 5.631 5.673 612,634 -0.05(-0.92%)
Sep 03, 2004 5.710 5.789 5.530 5.726 446,755 +0.04(+0.74%)
Sep 02, 2004 5.641 5.847 5.604 5.684 751,654 +0.10(+1.70%)
Sep 01, 2004 5.578 5.890 5.572 5.588 686,021 +0.02(+0.38%)
Aug 31, 2004 5.234 5.578 5.234 5.567 1,182,143 +0.30(+5.72%)
Aug 30, 2004 5.377 5.393 5.261 5.266 210,137 -0.13(-2.35%)
Aug 27, 2004 5.393 5.419 5.340 5.393 283,147 +0.01(+0.20%)
Aug 26, 2004 5.409 5.419 5.350 5.382 491,015 -0.06(-1.07%)
Aug 25, 2004 5.261 5.467 5.234 5.440 922,261 +0.21(+3.94%)
Aug 24, 2004 5.202 5.287 5.187 5.234 785,321 +0.05(+1.02%)
Aug 23, 2004 5.218 5.261 5.139 5.181 700,018 -0.04(-0.71%)
Aug 20, 2004 5.128 5.255 5.128 5.218 283,903 +0.10(+1.86%)
Aug 19, 2004 5.165 5.176 5.076 5.123 445,053 -0.03(-0.62%)
Aug 18, 2004 5.065 5.181 5.039 5.155 390,769 +0.04(+0.72%)
Aug 17, 2004 5.176 5.208 5.076 5.118 376,394 -0.01(-0.10%)
Aug 16, 2004 4.943 5.139 4.943 5.123 371,098 +0.21(+4.19%)
Aug 13, 2004 4.917 4.959 4.869 4.917 265,178 +0.03(+0.54%)
Aug 12, 2004 4.965 4.965 4.811 4.890 222,621 -0.13(-2.53%)
Aug 11, 2004 5.044 5.044 4.875 5.017 386,230 -0.08(-1.56%)
Aug 10, 2004 4.838 5.155 4.838 5.097 434,083 +0.29(+5.93%)
Aug 09, 2004 4.838 4.859 4.711 4.811 692,641 -0.10(-2.05%)
Aug 06, 2004 4.970 4.970 4.838 4.912 478,910 -0.11(-2.11%)
Aug 05, 2004 5.023 5.113 4.965 5.017 372,044 +0.05(+0.96%)
Aug 04, 2004 4.933 4.970 4.790 4.970 462,454 +0.00(+0.00%)
Aug 03, 2004 5.054 5.076 4.885 4.970 378,664 -0.14(-2.69%)
Aug 02, 2004 5.033 5.123 4.980 5.107 327,217 +0.07(+1.47%)
Jul 30, 2004 5.128 5.128 4.933 5.033 458,104 -0.11(-2.06%)
Jul 29, 2004 5.070 5.155 5.070 5.139 870,625 +0.07(+1.36%)
Jul 28, 2004 5.128 5.181 5.017 5.070 483,260 -0.06(-1.13%)
Jul 27, 2004 5.128 5.266 5.081 5.128 912,236 +0.05(+1.04%)
Jul 26, 2004 5.155 5.181 5.007 5.076 1,598,825 +0.01(+0.10%)
Jul 23, 2004 4.653 5.076 4.653 5.070 1,406,656 +0.36(+7.75%)
Jul 22, 2004 4.769 4.811 4.547 4.705 2,259,124 -0.12(-2.41%)
Jul 21, 2004 4.494 5.213 4.494 4.822 4,345,371 +0.45(+10.28%)
Jul 20, 2004 4.378 4.431 4.335 4.372 434,461 +0.00(+0.00%)
Jul 19, 2004 4.378 4.388 4.362 4.372 618,308 +0.01(+0.12%)
Jul 16, 2004 4.325 4.372 4.304 4.367 322,299 +0.01(+0.12%)
Jul 15, 2004 4.388 4.388 4.330 4.362 562,889 -0.03(-0.60%)
Jul 14, 2004 4.272 4.420 4.267 4.388 786,078 +0.11(+2.47%)
Jul 13, 2004 4.230 4.304 4.224 4.282 601,474 +0.05(+1.12%)
Jul 12, 2004 4.240 4.277 4.219 4.235 425,571 +0.00(+0.00%)
Jul 09, 2004 4.235 4.261 4.224 4.235 441,459 +0.01(+0.13%)
Jul 08, 2004 4.293 4.341 4.203 4.230 547,758 -0.08(-1.96%)
Jul 07, 2004 4.372 4.441 4.293 4.314 498,580 -0.08(-1.92%)
Jul 06, 2004 4.499 4.505 4.304 4.399 467,750 -0.11(-2.46%)
Jul 02, 2004 4.505 4.547 4.388 4.510 590,693 -0.04(-0.93%)
Jul 01, 2004 4.520 4.563 4.441 4.552 479,666 +0.03(+0.70%)
Jun 30, 2004 4.547 4.610 4.494 4.520 2,159,445 +0.03(+0.59%)
Jun 29, 2004 4.452 4.520 4.441 4.494 2,739,925 +0.04(+0.95%)
Jun 28, 2004 4.335 4.483 4.335 4.452 955,928 +0.12(+2.68%)
Jun 25, 2004 4.272 4.335 4.161 4.335 3,137,882 +0.02(+0.37%)
Jun 24, 2004 4.362 4.415 4.282 4.319 327,784 -0.03(-0.61%)
Jun 23, 2004 4.362 4.383 4.230 4.346 529,978 +0.01(+0.12%)
Jun 22, 2004 4.335 4.425 4.319 4.341 545,299 -0.03(-0.73%)
Jun 21, 2004 4.505 4.510 4.282 4.372 844,334 -0.12(-2.71%)
Jun 18, 2004 4.468 4.536 4.415 4.494 1,519,385 +0.07(+1.67%)
Jun 17, 2004 4.356 4.431 4.309 4.420 248,155 +0.07(+1.58%)
Jun 16, 2004 4.335 4.362 4.298 4.351 1,079,817 -0.01(-0.24%)
Jun 15, 2004 4.272 4.362 4.256 4.362 425,760 +0.12(+2.87%)
Jun 14, 2004 4.346 4.356 4.208 4.240 909,967 -0.16(-3.61%)
Jun 10, 2004 4.409 4.409 4.304 4.399 367,883 -0.01(-0.24%)
Jun 09, 2004 4.356 4.420 4.346 4.409 650,462 +0.00(+0.00%)
Jun 08, 2004 4.272 4.415 4.272 4.409 440,514 +0.08(+1.96%)
Jun 07, 2004 4.288 4.335 4.256 4.325 265,935 +0.09(+2.12%)
Jun 04, 2004 4.208 4.256 4.108 4.235 460,184 +0.00(+0.00%)
Jun 03, 2004 4.177 4.261 4.129 4.235 319,462 +0.03(+0.63%)
Jun 02, 2004 4.208 4.261 4.134 4.208 470,398 -0.02(-0.38%)
Jun 01, 2004 4.182 4.282 4.124 4.224 371,666 -0.01(-0.25%)
May 28, 2004 4.129 4.256 4.097 4.235 450,727 +0.10(+2.30%)
May 27, 2004 4.076 4.145 4.023 4.140 930,205 +0.09(+2.22%)
May 26, 2004 3.992 4.087 3.976 4.050 539,246 +0.03(+0.79%)
May 25, 2004 3.886 4.029 3.886 4.018 527,709 +0.02(+0.53%)
May 24, 2004 3.775 4.013 3.711 3.997 456,023 +0.22(+5.88%)
May 21, 2004 3.733 3.791 3.659 3.775 386,040 +0.05(+1.28%)
May 20, 2004 3.754 3.775 3.664 3.727 184,225 -0.06(-1.54%)
May 19, 2004 3.907 3.944 3.780 3.785 756,004 -0.07(-1.78%)
May 18, 2004 3.759 3.886 3.637 3.854 609,229 +0.15(+3.99%)
May 17, 2004 3.680 3.764 3.590 3.706 242,481 -0.03(-0.71%)
May 14, 2004 3.754 3.754 3.616 3.733 348,023 -0.02(-0.56%)
May 13, 2004 3.902 3.907 3.706 3.754 177,416 -0.17(-4.44%)
May 12, 2004 3.822 3.928 3.664 3.928 557,593 +0.08(+2.06%)
May 11, 2004 3.748 3.891 3.748 3.849 254,964 +0.15(+4.15%)
May 10, 2004 3.817 3.817 3.659 3.696 598,448 -0.16(-4.25%)
May 07, 2004 3.939 3.965 3.754 3.860 400,226 -0.05(-1.35%)
May 06, 2004 3.891 3.912 3.801 3.912 438,244 +0.10(+2.64%)
May 05, 2004 3.939 3.986 3.807 3.812 464,913 -0.15(-3.87%)
May 04, 2004 4.029 4.029 3.918 3.965 199,356 -0.06(-1.45%)
May 03, 2004 4.071 4.071 3.992 4.023 643,653 -0.05(-1.17%)
Apr 30, 2004 4.071 4.124 4.018 4.071 676,942 +0.00(+0.00%)
Apr 29, 2004 4.161 4.203 3.976 4.071 243,237 -0.09(-2.16%)
Apr 28, 2004 4.187 4.282 4.134 4.161 647,058 -0.08(-1.87%)
Apr 27, 2004 4.335 4.409 4.214 4.240 407,414 -0.08(-1.96%)
Apr 26, 2004 4.431 4.573 4.298 4.325 599,961 -0.13(-2.85%)
Apr 23, 2004 4.605 4.637 4.415 4.452 690,561 -0.07(-1.64%)
Apr 22, 2004 4.494 4.626 4.388 4.526 1,081,708 +0.20(+4.52%)
Apr 21, 2004 4.018 4.335 4.018 4.330 1,125,400 +0.31(+7.76%)
Apr 20, 2004 3.828 4.045 3.785 4.018 577,453 +0.22(+5.70%)
Apr 19, 2004 3.754 3.822 3.680 3.801 303,952 +0.10(+2.71%)
Apr 16, 2004 3.748 3.812 3.664 3.701 471,533 -0.06(-1.55%)
Apr 15, 2004 3.849 3.849 3.754 3.759 184,981 -0.09(-2.34%)
Apr 14, 2004 3.833 3.886 3.801 3.849 417,816 +0.01(+0.28%)
Apr 13, 2004 3.939 3.939 3.833 3.838 187,440 -0.10(-2.55%)
Apr 12, 2004 3.886 3.986 3.865 3.939 165,689 +0.03(+0.81%)
Apr 08, 2004 4.013 4.013 3.907 3.907 123,510 -0.05(-1.34%)
Apr 07, 2004 3.939 4.008 3.902 3.960 204,463 +0.02(+0.54%)
Apr 06, 2004 4.018 4.076 3.939 3.939 407,981 -0.08(-1.97%)
Apr 05, 2004 3.912 4.018 3.902 4.018 792,698 +0.14(+3.54%)
Apr 02, 2004 3.886 3.939 3.875 3.881 484,962 +0.04(+1.10%)
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.