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 (%)
Oct 31, 2003 5.324 5.324 5.239 5.017 224,701 -0.22(-4.24%)
Oct 30, 2003 5.276 5.276 5.192 5.239 138,074 +0.06(+1.12%)
Oct 29, 2003 4.843 5.255 4.838 5.181 212,975 +0.31(+6.41%)
Oct 28, 2003 4.758 4.912 4.753 4.869 328,163 +0.12(+2.56%)
Oct 27, 2003 4.727 4.875 4.705 4.748 425,382 +0.02(+0.45%)
Oct 24, 2003 4.758 4.758 4.679 4.727 259,315 +0.00(+0.00%)
Oct 23, 2003 4.653 4.753 4.594 4.727 440,135 +0.20(+4.32%)
Oct 22, 2003 4.653 4.779 4.531 4.531 986,948 -0.12(-2.61%)
Oct 21, 2003 4.621 4.647 4.542 4.653 125,969 +0.12(+2.68%)
Oct 20, 2003 4.309 4.653 4.309 4.531 500,850 +0.20(+4.51%)
Oct 17, 2003 4.732 4.732 4.335 4.335 125,401 -0.32(-6.82%)
Oct 16, 2003 4.515 4.674 4.515 4.653 174,768 +0.21(+4.76%)
Oct 15, 2003 4.552 4.616 4.441 4.441 91,545 -0.16(-3.45%)
Oct 14, 2003 4.584 4.605 4.573 4.600 224,891 -0.04(-0.80%)
Oct 13, 2003 4.626 4.679 4.526 4.637 135,615 +0.08(+1.86%)
Oct 10, 2003 4.602 4.647 4.510 4.552 96,841 -0.10(-2.16%)
Oct 09, 2003 4.631 4.679 4.531 4.653 173,444 +0.10(+2.09%)
Oct 08, 2003 4.663 4.674 4.663 4.557 218,271 -0.07(-1.49%)
Oct 07, 2003 4.653 4.684 4.557 4.626 325,325 -0.13(-2.67%)
Oct 06, 2003 4.758 4.758 4.642 4.753 219,595 +0.01(+0.11%)
Oct 03, 2003 4.452 4.758 4.452 4.748 495,743 +0.35(+7.93%)
Oct 02, 2003 4.600 4.600 4.383 4.399 246,264 -0.20(-4.37%)
Oct 01, 2003 4.282 4.653 4.267 4.600 200,680 +0.39(+9.30%)
Sep 30, 2003 4.547 4.573 4.208 4.208 171,741 -0.38(-8.19%)
Sep 29, 2003 4.531 4.573 4.441 4.584 206,165 +0.13(+2.85%)
Sep 26, 2003 4.420 4.483 4.362 4.457 284,660 +0.03(+0.60%)
Sep 25, 2003 4.764 4.811 4.298 4.431 272,365 -0.30(-6.26%)
Sep 24, 2003 5.102 5.139 4.721 4.727 185,549 -0.34(-6.78%)
Sep 23, 2003 4.996 5.076 4.970 5.070 165,500 +0.02(+0.42%)
Sep 22, 2003 5.023 5.139 4.949 5.049 172,687 -0.08(-1.55%)
Sep 19, 2003 5.070 5.229 5.070 5.128 188,197 +0.06(+1.15%)
Sep 18, 2003 5.123 5.123 4.965 5.070 212,218 -0.05(-1.03%)
Sep 17, 2003 5.054 5.155 5.007 5.123 397,200 +0.05(+0.94%)
Sep 16, 2003 5.076 5.128 5.033 5.076 159,258 +0.00(+0.00%)
Sep 15, 2003 5.017 5.118 4.996 5.076 484,773 +0.11(+2.24%)
Sep 12, 2003 5.160 5.160 4.906 4.965 179,685 -0.15(-3.00%)
Sep 11, 2003 4.758 5.144 4.758 5.118 253,451 +0.31(+6.49%)
Sep 10, 2003 4.949 5.017 4.795 4.806 395,308 -0.16(-3.30%)
Sep 09, 2003 4.885 5.287 4.885 4.970 390,391 -0.33(-6.28%)
Sep 08, 2003 4.906 5.319 4.890 5.303 492,528 +0.40(+8.08%)
Sep 05, 2003 4.811 4.906 4.705 4.906 428,598 +0.10(+1.98%)
Sep 04, 2003 4.822 4.822 4.684 4.811 132,778 +0.01(+0.11%)
Sep 03, 2003 4.801 4.822 4.721 4.806 335,161 +0.06(+1.23%)
Sep 02, 2003 4.864 4.917 4.621 4.748 214,299 -0.03(-0.55%)
Aug 29, 2003 4.626 4.811 4.616 4.774 90,032 +0.11(+2.38%)
Aug 28, 2003 4.695 4.758 4.547 4.663 264,232 -0.04(-0.90%)
Aug 27, 2003 4.705 4.790 4.621 4.705 713,447 -0.03(-0.56%)
Aug 26, 2003 4.573 4.732 4.552 4.732 162,095 +0.16(+3.47%)
Aug 25, 2003 4.584 4.679 4.499 4.573 238,698 -0.01(-0.23%)
Aug 22, 2003 4.600 4.658 4.520 4.584 292,982 +0.04(+0.81%)
Aug 21, 2003 4.536 4.653 4.494 4.547 120,105 +0.05(+1.18%)
Aug 20, 2003 4.695 4.705 4.261 4.494 327,784 -0.20(-4.17%)
Aug 19, 2003 4.589 4.827 4.499 4.690 1,041,610 +0.10(+2.19%)
Aug 18, 2003 4.415 4.705 4.341 4.589 1,407,602 +0.28(+6.50%)
Aug 15, 2003 4.230 4.520 4.119 4.309 770,568 +0.61(+16.43%)
Aug 14, 2003 3.690 3.701 3.669 3.701 56,932 +0.04(+1.16%)
Aug 13, 2003 3.701 3.701 3.563 3.659 27,804 -0.05(-1.28%)
Aug 12, 2003 3.637 3.738 3.611 3.706 150,179 +0.08(+2.34%)
Aug 11, 2003 3.595 3.622 3.563 3.622 116,512 +0.05(+1.33%)
Aug 08, 2003 3.553 3.632 3.484 3.574 110,837 +0.06(+1.65%)
Aug 07, 2003 3.389 3.521 3.310 3.516 59,012 +0.13(+3.91%)
Aug 06, 2003 3.643 3.643 3.384 3.384 116,133 -0.26(-7.11%)
Aug 05, 2003 3.622 3.690 3.622 3.643 206,922 -0.01(-0.14%)
Aug 04, 2003 3.674 3.701 3.516 3.648 105,730 -0.03(-0.86%)
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.