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, 2006 15.93 16.28 15.91 16.04 2,032,152 +0.24(+1.54%)
Mar 30, 2006 15.96 16.38 15.70 15.79 1,005,295 -0.10(-0.63%)
Mar 29, 2006 15.44 15.97 15.37 15.89 885,567 +0.52(+3.41%)
Mar 28, 2006 15.53 15.53 15.21 15.37 895,592 -0.22(-1.39%)
Mar 27, 2006 15.73 15.76 15.36 15.59 644,031 -0.17(-1.07%)
Mar 24, 2006 15.34 15.78 15.31 15.76 785,132 +0.41(+2.69%)
Mar 23, 2006 15.44 15.47 15.09 15.34 682,428 -0.09(-0.58%)
Mar 22, 2006 15.26 15.65 15.23 15.43 1,318,137 +0.20(+1.32%)
Mar 21, 2006 15.16 15.48 14.91 15.23 1,553,999 +0.08(+0.52%)
Mar 20, 2006 14.88 15.28 14.75 15.15 954,793 +0.24(+1.63%)
Mar 17, 2006 14.84 14.96 14.37 14.91 1,768,487 +0.04(+0.25%)
Mar 16, 2006 14.68 15.08 14.65 14.87 1,006,997 +0.21(+1.44%)
Mar 15, 2006 14.54 14.72 14.54 14.66 759,220 +0.10(+0.69%)
Mar 14, 2006 14.49 14.58 14.16 14.56 598,826 -0.02(-0.11%)
Mar 13, 2006 14.52 14.69 14.39 14.58 819,367 +0.19(+1.29%)
Mar 10, 2006 14.29 14.64 14.16 14.39 412,520 +0.16(+1.15%)
Mar 09, 2006 14.53 14.80 14.15 14.23 437,866 -0.21(-1.43%)
Mar 08, 2006 13.96 14.47 13.84 14.43 1,015,508 +0.13(+0.92%)
Mar 07, 2006 14.54 14.70 14.04 14.30 613,390 -0.29(-1.99%)
Mar 06, 2006 14.97 15.06 14.42 14.59 334,783 -0.20(-1.32%)
Mar 03, 2006 14.94 14.97 14.75 14.79 1,304,141 -0.20(-1.34%)
Mar 02, 2006 14.81 15.06 14.79 14.99 833,553 +0.19(+1.29%)
Mar 01, 2006 14.43 15.05 14.34 14.80 813,504 +0.52(+3.67%)
Feb 28, 2006 15.03 15.14 14.24 14.27 979,571 -0.76(-5.03%)
Feb 27, 2006 15.07 15.34 14.93 15.03 1,108,567 +0.21(+1.43%)
Feb 24, 2006 14.30 14.91 14.20 14.82 718,554 +0.56(+3.93%)
Feb 23, 2006 14.36 14.36 14.17 14.26 973,708 -0.12(-0.81%)
Feb 22, 2006 14.31 14.64 14.25 14.38 1,180,819 +0.06(+0.44%)
Feb 21, 2006 15.01 15.26 14.22 14.31 1,297,521 -0.49(-3.29%)
Feb 17, 2006 14.94 15.06 14.69 14.80 823,528 -0.14(-0.92%)
Feb 16, 2006 15.04 15.08 14.87 14.94 2,368,070 +0.13(+0.89%)
Feb 15, 2006 14.49 15.03 14.41 14.80 1,777,944 +0.53(+3.74%)
Feb 14, 2006 13.95 14.28 13.92 14.27 1,814,259 +0.36(+2.62%)
Feb 13, 2006 13.76 14.01 13.67 13.90 1,488,744 +0.16(+1.15%)
Feb 10, 2006 13.60 13.96 13.56 13.75 1,119,159 +0.22(+1.60%)
Feb 09, 2006 13.24 13.83 13.22 13.53 1,849,440 +0.04(+0.27%)
Feb 08, 2006 14.22 14.31 13.49 13.49 2,939,660 +1.35(+11.10%)
Feb 07, 2006 13.27 13.41 12.08 12.14 1,174,767 -1.12(-8.45%)
Feb 06, 2006 13.03 13.27 12.82 13.27 608,094 +0.32(+2.45%)
Feb 03, 2006 12.96 13.20 12.82 12.95 767,731 +0.03(+0.25%)
Feb 02, 2006 13.22 13.22 12.74 12.92 498,013 -0.29(-2.16%)
Feb 01, 2006 13.01 13.30 12.92 13.20 596,367 +0.25(+1.92%)
Jan 31, 2006 12.89 13.03 12.69 12.95 773,973 +0.01(+0.04%)
Jan 30, 2006 12.93 13.11 12.90 12.95 474,370 +0.05(+0.41%)
Jan 27, 2006 12.95 13.26 12.85 12.89 1,313,976 -0.05(-0.37%)
Jan 26, 2006 12.61 13.14 12.58 12.94 1,572,345 +0.41(+3.29%)
Jan 25, 2006 12.69 13.13 12.41 12.53 1,724,984 +0.32(+2.64%)
Jan 24, 2006 11.85 12.32 11.82 12.21 1,121,618 +0.34(+2.85%)
Jan 23, 2006 11.65 11.93 11.55 11.87 613,201 +0.29(+2.51%)
Jan 20, 2006 11.63 11.63 11.43 11.58 481,936 -0.05(-0.41%)
Jan 19, 2006 11.63 11.74 11.54 11.63 585,775 +0.08(+0.69%)
Jan 18, 2006 11.58 11.63 11.46 11.55 400,983 +0.00(+0.00%)
Jan 17, 2006 11.57 11.59 11.35 11.55 581,993 -0.02(-0.18%)
Jan 13, 2006 11.66 11.82 11.49 11.57 510,307 -0.06(-0.50%)
Jan 12, 2006 11.50 11.77 11.46 11.63 787,591 +0.19(+1.66%)
Jan 11, 2006 11.80 11.85 11.17 11.44 876,299 -0.35(-3.00%)
Jan 10, 2006 11.64 11.83 11.50 11.79 830,905 +0.15(+1.32%)
Jan 09, 2006 11.31 11.67 11.31 11.64 673,916 +0.36(+3.24%)
Jan 06, 2006 10.89 11.45 10.80 11.27 662,946 +0.49(+4.51%)
Jan 05, 2006 10.88 10.89 10.73 10.79 586,910 -0.09(-0.83%)
Jan 04, 2006 10.51 10.94 10.46 10.88 1,161,149 +0.35(+3.37%)
Jan 03, 2006 10.52 10.71 10.35 10.52 804,992 +0.11(+1.01%)
Dec 30, 2005 10.47 10.52 10.17 10.42 393,606 -0.06(-0.56%)
Dec 29, 2005 10.63 10.66 10.42 10.47 379,231 -0.16(-1.54%)
Dec 28, 2005 10.61 10.73 10.53 10.64 248,155 +0.09(+0.85%)
Dec 27, 2005 10.96 11.02 10.52 10.55 744,656 -0.38(-3.44%)
Dec 23, 2005 10.60 10.94 10.57 10.92 245,129 +0.33(+3.15%)
Dec 22, 2005 10.67 10.67 10.50 10.59 1,889,538 -0.06(-0.60%)
Dec 21, 2005 10.37 10.68 10.37 10.65 890,674 +0.33(+3.23%)
Dec 20, 2005 10.41 10.46 10.31 10.32 1,056,931 -0.06(-0.56%)
Dec 19, 2005 10.39 10.43 10.35 10.38 2,734,062 -0.10(-0.91%)
Dec 16, 2005 10.37 10.53 10.34 10.47 1,237,941 +0.11(+1.02%)
Dec 15, 2005 10.47 10.51 10.30 10.37 682,806 -0.11(-1.01%)
Dec 14, 2005 10.80 10.86 10.45 10.47 1,269,149 -0.30(-2.75%)
Dec 13, 2005 10.06 10.99 10.06 10.77 1,421,031 +0.71(+7.10%)
Dec 12, 2005 10.21 10.27 10.02 10.06 513,712 -0.15(-1.50%)
Dec 09, 2005 10.08 10.30 10.06 10.21 376,772 +0.12(+1.15%)
Dec 08, 2005 10.23 10.42 10.01 10.09 709,664 -0.12(-1.14%)
Dec 07, 2005 9.940 10.21 9.913 10.21 600,339 +0.31(+3.10%)
Dec 06, 2005 10.05 10.09 9.866 9.903 637,033 -0.14(-1.42%)
Dec 05, 2005 10.01 10.07 9.881 10.05 768,677 +0.05(+0.53%)
Dec 02, 2005 10.06 10.10 9.887 9.992 751,654 -0.06(-0.63%)
Dec 01, 2005 9.575 10.08 9.485 10.06 985,813 +0.46(+4.79%)
Nov 30, 2005 9.189 9.601 9.094 9.596 991,109 +0.46(+5.03%)
Nov 29, 2005 8.887 9.199 8.935 9.136 693,209 +0.25(+2.80%)
Nov 28, 2005 8.961 8.961 8.840 8.887 491,582 -0.03(-0.36%)
Nov 25, 2005 9.046 9.046 8.898 8.919 111,026 -0.13(-1.40%)
Nov 23, 2005 8.993 9.120 8.935 9.046 453,943 +0.06(+0.65%)
Nov 22, 2005 8.792 8.993 8.734 8.988 827,311 +0.21(+2.41%)
Nov 21, 2005 8.729 8.840 8.618 8.776 356,723 +0.03(+0.30%)
Nov 18, 2005 8.829 8.935 8.739 8.750 404,009 +0.03(+0.30%)
Nov 17, 2005 8.618 8.956 8.618 8.724 609,040 +0.17(+1.98%)
Nov 16, 2005 8.613 8.618 8.306 8.554 320,597 -0.11(-1.22%)
Nov 15, 2005 8.792 8.845 8.528 8.660 337,809 -0.16(-1.86%)
Nov 14, 2005 8.983 8.983 8.734 8.824 144,126 -0.12(-1.36%)
Nov 11, 2005 8.988 8.988 8.861 8.946 257,234 -0.04(-0.47%)
Nov 10, 2005 8.856 9.030 8.692 8.988 419,519 +0.13(+1.49%)
Nov 09, 2005 8.983 8.987 8.761 8.856 370,531 -0.12(-1.35%)
Nov 08, 2005 9.009 9.088 8.914 8.977 435,028 -0.10(-1.11%)
Nov 07, 2005 8.993 9.199 9.020 9.078 378,096 +0.09(+1.00%)
Nov 04, 2005 9.072 9.184 8.887 8.988 582,938 -0.04(-0.47%)
Nov 03, 2005 9.395 9.464 8.998 9.030 811,234 -0.25(-2.68%)
Nov 02, 2005 8.554 9.384 8.359 9.279 1,673,915 +0.72(+8.47%)
Nov 01, 2005 8.565 8.776 8.464 8.554 1,360,505 -0.04(-0.43%)
Oct 31, 2005 8.449 8.708 8.449 8.591 611,310 +0.14(+1.69%)
Oct 28, 2005 8.327 8.528 8.327 8.449 546,055 +0.20(+2.44%)
Oct 27, 2005 8.438 8.438 8.168 8.248 319,651 -0.19(-2.26%)
Oct 26, 2005 8.512 8.623 8.401 8.438 615,660 -0.15(-1.72%)
Oct 25, 2005 8.301 8.586 8.301 8.586 1,218,459 +0.26(+3.11%)
Oct 24, 2005 8.195 8.327 8.121 8.327 247,966 +0.20(+2.47%)
Oct 21, 2005 8.042 8.221 8.036 8.126 209,759 +0.08(+1.05%)
Oct 20, 2005 8.375 8.459 7.941 8.042 356,345 -0.31(-3.73%)
Oct 19, 2005 8.036 8.353 7.931 8.353 498,959 +0.36(+4.50%)
Oct 18, 2005 8.010 8.116 7.862 7.994 293,171 +0.01(+0.07%)
Oct 17, 2005 8.205 8.295 7.925 7.989 379,799 -0.21(-2.52%)
Oct 14, 2005 7.925 8.248 7.983 8.195 472,668 +0.27(+3.47%)
Oct 13, 2005 7.841 7.943 7.751 7.920 501,228 -0.03(-0.33%)
Oct 12, 2005 8.047 8.084 7.777 7.946 468,696 -0.10(-1.25%)
Oct 11, 2005 8.137 8.338 8.031 8.047 750,708 -0.04(-0.46%)
Oct 10, 2005 8.211 8.211 7.968 8.084 393,417 -0.09(-1.10%)
Oct 07, 2005 8.306 8.359 8.105 8.174 455,078 -0.05(-0.58%)
Oct 06, 2005 8.359 8.401 8.084 8.221 625,495 -0.14(-1.64%)
Oct 05, 2005 8.845 8.845 8.359 8.359 473,992 -0.49(-5.50%)
Oct 04, 2005 8.951 9.020 8.829 8.845 811,045 -0.04(-0.42%)
Oct 03, 2005 8.914 9.078 8.861 8.882 1,005,484 +0.00(+0.00%)
Sep 30, 2005 8.840 8.909 8.808 8.882 533,761 +0.08(+0.90%)
Sep 29, 2005 8.766 8.829 8.602 8.803 599,772 +0.07(+0.85%)
Sep 28, 2005 8.776 8.882 8.631 8.729 426,895 -0.04(-0.48%)
Sep 27, 2005 8.861 8.951 8.771 8.771 709,853 -0.09(-1.01%)
Sep 26, 2005 8.655 8.882 8.618 8.861 890,863 +0.31(+3.65%)
Sep 23, 2005 8.549 8.623 8.406 8.549 676,942 -0.02(-0.19%)
Sep 22, 2005 8.687 8.687 8.475 8.565 496,311 -0.12(-1.34%)
Sep 21, 2005 8.697 8.856 8.676 8.681 934,555 -0.11(-1.20%)
Sep 20, 2005 8.539 8.787 8.507 8.787 1,877,433 +0.33(+3.87%)
Sep 19, 2005 8.628 8.650 8.369 8.459 379,231 -0.22(-2.56%)
Sep 16, 2005 8.650 8.734 8.618 8.681 651,597 +0.06(+0.74%)
Sep 15, 2005 8.776 8.835 8.591 8.618 367,694 -0.16(-1.87%)
Sep 14, 2005 8.961 9.020 8.776 8.782 369,585 -0.18(-2.01%)
Sep 13, 2005 9.014 9.041 8.924 8.961 1,031,207 -0.05(-0.59%)
Sep 12, 2005 9.067 9.094 8.967 9.014 1,122,374 +0.13(+1.43%)
Sep 09, 2005 8.776 8.924 8.776 8.887 720,824 +0.16(+1.82%)
Sep 08, 2005 8.829 8.840 8.697 8.729 563,835 -0.10(-1.14%)
Sep 07, 2005 8.914 8.940 8.724 8.829 853,224 -0.08(-0.89%)
Sep 06, 2005 8.829 8.946 8.692 8.909 974,275 +0.22(+2.56%)
Sep 02, 2005 8.676 8.687 8.475 8.687 636,277 +0.01(+0.12%)
Sep 01, 2005 8.406 8.766 8.401 8.676 1,110,458 +0.38(+4.59%)
Aug 31, 2005 7.957 8.306 7.862 8.295 606,392 +0.36(+4.60%)
Aug 30, 2005 7.952 7.973 7.846 7.931 392,850 +0.00(+0.00%)
Aug 29, 2005 7.740 7.936 7.693 7.931 717,230 +0.20(+2.53%)
Aug 26, 2005 7.872 7.872 7.724 7.735 344,996 -0.11(-1.35%)
Aug 25, 2005 7.782 7.878 7.756 7.841 340,457 +0.11(+1.37%)
Aug 24, 2005 7.772 7.878 7.693 7.735 395,687 -0.04(-0.48%)
Aug 23, 2005 7.767 7.878 7.661 7.772 364,100 +0.05(+0.62%)
Aug 22, 2005 7.645 7.745 7.587 7.724 233,780 +0.13(+1.74%)
Aug 19, 2005 7.587 7.634 7.513 7.592 232,078 +0.01(+0.07%)
Aug 18, 2005 7.624 7.629 7.508 7.587 298,845 -0.08(-1.03%)
Aug 17, 2005 7.761 7.761 7.640 7.666 192,169 -0.10(-1.23%)
Aug 16, 2005 7.867 7.867 7.698 7.761 331,378 -0.14(-1.74%)
Aug 15, 2005 7.962 7.983 7.782 7.899 506,146 -0.03(-0.33%)
Aug 12, 2005 8.100 8.110 7.883 7.925 549,838 -0.16(-2.03%)
Aug 11, 2005 8.195 8.221 8.026 8.089 358,993 -0.15(-1.80%)
Aug 10, 2005 8.274 8.301 7.994 8.237 525,250 +0.07(+0.84%)
Aug 09, 2005 8.327 8.433 8.068 8.168 655,191 -0.07(-0.83%)
Aug 08, 2005 8.274 8.539 8.179 8.237 295,819 -0.02(-0.19%)
Aug 05, 2005 8.322 8.375 8.179 8.253 457,915 -0.15(-1.76%)
Aug 04, 2005 8.449 8.512 8.350 8.401 610,364 -0.03(-0.38%)
Aug 03, 2005 8.946 8.946 8.390 8.433 1,980,327 -0.51(-5.73%)
Aug 02, 2005 8.882 8.977 8.850 8.946 594,854 +0.06(+0.71%)
Aug 01, 2005 8.856 8.988 8.819 8.882 398,902 +0.11(+1.20%)
Jul 29, 2005 9.120 9.120 8.724 8.776 740,684 -0.21(-2.35%)
Jul 28, 2005 8.824 9.009 8.766 8.988 467,372 +0.21(+2.41%)
Jul 27, 2005 8.750 8.829 8.644 8.776 405,522 +0.07(+0.79%)
Jul 26, 2005 8.956 8.977 8.655 8.708 295,063 -0.21(-2.37%)
Jul 25, 2005 8.824 8.956 8.782 8.919 535,085 +0.10(+1.08%)
Jul 22, 2005 8.713 8.861 8.655 8.824 724,606 +0.11(+1.27%)
Jul 21, 2005 8.856 8.856 8.660 8.713 594,476 -0.17(-1.96%)
Jul 20, 2005 8.570 8.988 8.528 8.887 861,735 +0.33(+3.83%)
Jul 19, 2005 8.248 8.565 8.248 8.560 648,193 +0.35(+4.25%)
Jul 18, 2005 8.332 8.375 8.200 8.211 388,121 -0.11(-1.33%)
Jul 15, 2005 8.316 8.406 8.232 8.322 439,379 -0.02(-0.25%)
Jul 14, 2005 8.385 8.454 8.285 8.343 352,562 -0.06(-0.75%)
Jul 13, 2005 8.412 8.486 8.364 8.406 279,742 +0.01(+0.06%)
Jul 12, 2005 8.486 8.486 8.348 8.401 398,713 -0.06(-0.69%)
Jul 11, 2005 8.459 8.459 8.401 8.459 638,735 +0.00(+0.00%)
Jul 08, 2005 8.031 8.523 8.031 8.459 436,542 +0.43(+5.33%)
Jul 07, 2005 8.131 8.131 7.936 8.031 493,663 -0.10(-1.17%)
Jul 06, 2005 8.153 8.264 8.126 8.126 393,795 -0.06(-0.77%)
Jul 05, 2005 7.782 8.248 7.782 8.190 518,819 +0.32(+4.10%)
Jul 01, 2005 7.867 7.872 7.698 7.867 310,383 +0.03(+0.34%)
Jun 30, 2005 7.899 7.983 7.804 7.841 318,705 -0.03(-0.40%)
Jun 29, 2005 7.719 7.872 7.708 7.872 376,772 +0.15(+1.99%)
Jun 28, 2005 7.518 7.756 7.518 7.719 581,993 +0.23(+3.03%)
Jun 27, 2005 7.486 7.560 7.248 7.492 526,385 +0.00(+0.00%)
Jun 24, 2005 7.592 7.682 7.407 7.492 444,107 -0.10(-1.25%)
Jun 23, 2005 7.777 7.872 7.587 7.587 2,465,668 -0.19(-2.38%)
Jun 22, 2005 7.645 7.782 7.645 7.772 1,022,885 +0.15(+1.94%)
Jun 21, 2005 7.518 7.719 7.518 7.624 377,529 +0.12(+1.62%)
Jun 20, 2005 7.560 7.582 7.455 7.502 643,086 -0.04(-0.49%)
Jun 17, 2005 7.402 7.640 7.375 7.539 934,177 +0.14(+1.86%)
Jun 16, 2005 7.402 7.402 7.280 7.402 1,105,351 +0.00(+0.00%)
Jun 15, 2005 7.397 7.434 7.370 7.402 1,005,862 +0.05(+0.72%)
Jun 14, 2005 7.159 7.402 7.137 7.349 690,750 +0.16(+2.28%)
Jun 13, 2005 7.180 7.248 7.132 7.185 330,811 -0.01(-0.07%)
Jun 10, 2005 7.196 7.280 7.143 7.190 237,374 +0.04(+0.59%)
Jun 09, 2005 7.264 7.322 7.116 7.148 969,547 -0.11(-1.46%)
Jun 08, 2005 7.196 7.397 7.190 7.254 557,782 +0.03(+0.37%)
Jun 07, 2005 7.391 7.418 7.196 7.227 790,806 -0.13(-1.80%)
Jun 06, 2005 7.365 7.508 7.296 7.360 462,643 +0.01(+0.14%)
Jun 03, 2005 7.397 7.428 7.301 7.349 777,945 -0.01(-0.14%)
Jun 02, 2005 7.455 7.481 7.360 7.360 674,484 -0.29(-3.73%)
Jun 01, 2005 7.412 7.645 7.349 7.645 519,386 +0.24(+3.21%)
May 31, 2005 7.486 7.508 7.360 7.407 869,301 -0.06(-0.85%)
May 27, 2005 7.449 7.508 7.393 7.471 348,023 +0.06(+0.86%)
May 26, 2005 7.418 7.476 7.391 7.407 441,648 +0.00(+0.00%)
May 25, 2005 7.592 7.613 7.375 7.407 575,183 -0.18(-2.37%)
May 24, 2005 7.878 7.931 7.587 7.587 552,675 -0.34(-4.33%)
May 23, 2005 7.597 7.931 7.592 7.931 758,274 +0.33(+4.31%)
May 20, 2005 7.677 7.698 7.449 7.603 506,146 -0.06(-0.83%)
May 19, 2005 7.782 7.782 7.613 7.666 485,151 -0.12(-1.56%)
May 18, 2005 7.555 7.793 7.497 7.788 1,138,830 +0.30(+3.95%)
May 17, 2005 7.328 7.529 7.328 7.492 322,110 +0.17(+2.31%)
May 16, 2005 7.386 7.402 7.190 7.322 675,997 -0.04(-0.57%)
May 13, 2005 7.534 7.619 7.217 7.365 430,489 -0.17(-2.25%)
May 12, 2005 7.693 7.819 7.508 7.534 733,118 -0.03(-0.42%)
May 11, 2005 7.555 7.650 7.449 7.566 572,725 +0.05(+0.63%)
May 10, 2005 7.777 7.804 7.402 7.518 1,028,938 -0.26(-3.33%)
May 09, 2005 7.730 7.851 7.719 7.777 798,750 +0.06(+0.75%)
May 06, 2005 7.391 7.909 7.391 7.719 1,452,618 +0.33(+4.43%)
May 05, 2005 7.481 7.767 7.143 7.391 2,039,907 -0.09(-1.20%)
May 04, 2005 6.635 7.534 6.635 7.481 2,333,079 +1.25(+20.02%)
May 03, 2005 6.292 6.487 6.186 6.233 399,848 -0.11(-1.67%)
May 02, 2005 6.424 6.424 6.270 6.339 777,566 -0.08(-1.32%)
Apr 29, 2005 6.297 6.466 6.218 6.424 445,431 +0.15(+2.45%)
Apr 28, 2005 6.413 6.413 6.270 6.270 432,948 -0.14(-2.23%)
Apr 27, 2005 6.397 6.477 6.297 6.413 443,729 +0.02(+0.25%)
Apr 26, 2005 6.350 6.545 6.281 6.397 690,750 +0.05(+0.83%)
Apr 25, 2005 6.323 6.376 6.307 6.344 486,097 +0.06(+0.93%)
Apr 22, 2005 6.381 6.381 6.239 6.286 658,028 -0.09(-1.41%)
Apr 21, 2005 6.381 6.413 6.323 6.376 651,975 +0.05(+0.75%)
Apr 20, 2005 6.371 6.392 6.239 6.329 769,055 -0.01(-0.17%)
Apr 19, 2005 6.286 6.350 6.249 6.339 565,159 +0.05(+0.84%)
Apr 18, 2005 6.191 6.392 6.191 6.286 845,469 +0.10(+1.54%)
Apr 15, 2005 6.165 6.239 6.085 6.191 972,951 +0.03(+0.43%)
Apr 14, 2005 6.117 6.228 6.080 6.165 767,353 +0.05(+0.87%)
Apr 13, 2005 6.191 6.223 6.069 6.112 286,362 -0.07(-1.20%)
Apr 12, 2005 6.085 6.297 6.032 6.186 531,302 +0.10(+1.65%)
Apr 11, 2005 6.170 6.212 6.059 6.085 366,748 -0.07(-1.20%)
Apr 08, 2005 6.249 6.292 6.149 6.159 188,008 -0.08(-1.27%)
Apr 07, 2005 6.339 6.339 6.170 6.239 226,593 -0.10(-1.58%)
Apr 06, 2005 6.281 6.366 6.260 6.339 305,276 +0.09(+1.44%)
Apr 05, 2005 6.165 6.344 6.133 6.249 419,708 +0.14(+2.25%)
Apr 04, 2005 6.270 6.413 6.101 6.112 1,441,837 -0.34(-5.25%)
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.