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 (%)
May 29, 2015 10.71 10.85 10.61 10.64 881,675 -0.10(-0.89%)
May 28, 2015 10.79 10.85 10.65 10.74 693,409 -0.08(-0.73%)
May 27, 2015 10.59 10.85 10.54 10.82 652,946 +0.23(+2.18%)
May 26, 2015 10.67 10.73 10.46 10.59 647,132 -0.12(-1.11%)
May 22, 2015 10.71 10.71 10.71 10.71 670,802 -0.05(-0.47%)
May 21, 2015 10.64 10.81 10.56 10.76 686,791 +0.12(+1.17%)
May 20, 2015 10.51 10.66 10.40 10.63 884,181 +0.16(+1.51%)
May 19, 2015 10.54 10.60 10.42 10.48 690,118 -0.03(-0.27%)
May 18, 2015 10.30 10.60 10.27 10.50 1,620,189 +0.21(+2.03%)
May 15, 2015 10.59 10.62 10.27 10.30 1,678,453 -0.27(-2.56%)
May 14, 2015 10.58 10.68 10.48 10.57 596,543 +0.02(+0.16%)
May 13, 2015 10.55 10.62 10.45 10.55 925,779 +0.07(+0.64%)
May 12, 2015 10.45 10.57 10.30 10.48 1,303,152 +0.04(+0.38%)
May 11, 2015 10.41 10.63 10.32 10.44 1,367,063 +0.16(+1.53%)
May 08, 2015 10.18 10.42 10.12 10.28 1,444,705 +0.24(+2.36%)
May 07, 2015 9.157 10.09 9.157 10.05 2,431,876 +0.90(+9.79%)
May 06, 2015 9.298 9.298 8.982 9.151 1,024,008 -0.08(-0.92%)
May 05, 2015 9.405 9.591 9.196 9.236 541,930 -0.14(-1.44%)
May 04, 2015 9.371 9.546 9.332 9.371 411,948 +0.03(+0.36%)
May 01, 2015 9.202 9.433 9.192 9.337 1,005,287 +0.15(+1.59%)
Apr 30, 2015 9.568 9.580 9.050 9.191 1,122,667 -0.43(-4.51%)
Apr 29, 2015 9.732 9.822 9.619 9.625 484,677 -0.17(-1.78%)
Apr 28, 2015 9.501 9.816 9.450 9.799 920,415 +0.25(+2.66%)
Apr 27, 2015 9.692 9.822 9.540 9.546 674,962 -0.07(-0.70%)
Apr 24, 2015 9.749 9.749 9.518 9.613 703,380 -0.12(-1.22%)
Apr 23, 2015 9.715 9.822 9.596 9.732 625,796 -0.02(-0.23%)
Apr 22, 2015 9.630 9.760 9.529 9.754 467,976 +0.13(+1.35%)
Apr 21, 2015 10.02 10.02 9.582 9.625 710,924 -0.34(-3.39%)
Apr 20, 2015 9.720 9.971 9.580 9.963 818,103 +0.29(+2.97%)
Apr 17, 2015 9.726 9.766 9.534 9.675 886,030 -0.19(-1.89%)
Apr 16, 2015 10.22 10.27 9.850 9.861 1,208,104 -0.38(-3.69%)
Apr 15, 2015 10.14 10.37 10.09 10.24 1,499,734 +0.16(+1.62%)
Apr 14, 2015 10.07 10.15 9.861 10.08 873,844 +0.00(+0.00%)
Apr 13, 2015 10.17 10.24 10.04 10.08 429,712 -0.06(-0.61%)
Apr 10, 2015 10.03 10.17 9.968 10.14 880,188 +0.14(+1.41%)
Apr 09, 2015 9.884 10.07 9.867 9.997 674,518 +0.11(+1.14%)
Apr 08, 2015 9.940 10.03 9.844 9.884 632,557 -0.06(-0.57%)
Apr 07, 2015 9.935 10.07 9.771 9.940 1,079,897 -0.03(-0.28%)
Apr 06, 2015 9.844 10.18 9.794 9.968 967,421 +0.14(+1.38%)
Apr 02, 2015 9.636 9.833 9.833 9.833 1,039,388 +0.23(+2.35%)
Apr 01, 2015 9.692 9.856 9.568 9.608 777,789 -0.10(-1.04%)
Mar 31, 2015 9.754 9.828 9.670 9.709 877,625 -0.09(-0.92%)
Mar 30, 2015 9.715 9.873 9.625 9.799 1,155,939 +0.13(+1.34%)
Mar 27, 2015 9.557 9.704 9.460 9.670 1,350,930 +0.09(+0.94%)
Mar 26, 2015 9.439 9.687 9.335 9.580 1,234,146 +0.17(+1.80%)
Mar 25, 2015 9.636 9.737 9.388 9.411 1,162,438 -0.17(-1.82%)
Mar 24, 2015 9.427 9.630 9.349 9.585 1,457,502 +0.12(+1.31%)
Mar 23, 2015 9.642 9.788 9.395 9.461 1,855,772 -0.12(-1.24%)
Mar 20, 2015 9.551 9.749 9.484 9.580 3,276,097 +0.15(+1.55%)
Mar 19, 2015 9.326 9.681 9.191 9.433 2,214,481 +0.03(+0.36%)
Mar 18, 2015 9.613 9.653 9.095 9.399 5,891,844 -0.59(-5.92%)
Mar 17, 2015 8.176 10.36 8.176 9.991 13,966,341 +1.75(+21.27%)
Mar 16, 2015 8.306 8.419 8.188 8.238 885,714 -0.07(-0.88%)
Mar 13, 2015 8.543 8.661 8.171 8.312 1,180,086 -0.35(-4.03%)
Mar 12, 2015 8.520 8.667 8.486 8.661 841,491 +0.25(+2.95%)
Mar 11, 2015 8.379 8.509 8.278 8.413 970,965 +0.06(+0.74%)
Mar 10, 2015 8.515 8.515 8.312 8.351 882,474 -0.33(-3.83%)
Mar 09, 2015 8.903 8.932 8.639 8.684 1,163,464 -0.17(-1.91%)
Mar 06, 2015 8.774 8.943 8.734 8.853 1,131,608 +0.04(+0.45%)
Mar 05, 2015 8.503 8.819 8.362 8.813 856,383 +0.28(+3.30%)
Mar 04, 2015 8.464 8.537 8.323 8.531 824,694 +0.01(+0.13%)
Mar 03, 2015 8.436 8.650 8.329 8.520 894,534 +0.10(+1.20%)
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.