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 (%)
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%)
Aug 01, 2003 3.711 3.754 3.537 3.680 183,657 -0.07(-1.97%)
Jul 31, 2003 3.600 3.754 3.526 3.754 252,505 +0.15(+4.26%)
Jul 30, 2003 3.532 3.606 3.437 3.600 164,743 +0.11(+3.18%)
Jul 29, 2003 3.532 3.563 3.278 3.489 318,138 +0.01(+0.30%)
Jul 28, 2003 3.521 3.637 3.437 3.479 79,440 -0.04(-1.05%)
Jul 25, 2003 3.569 3.569 3.278 3.516 155,475 -0.09(-2.49%)
Jul 24, 2003 3.595 3.807 3.410 3.606 368,828 +0.06(+1.79%)
Jul 23, 2003 3.040 3.542 2.987 3.542 721,202 +0.62(+21.38%)
Jul 22, 2003 2.955 2.961 2.866 2.918 72,252 -0.01(-0.36%)
Jul 21, 2003 3.093 3.093 2.908 2.929 77,548 -0.19(-6.10%)
Jul 18, 2003 3.140 3.146 3.066 3.119 83,222 -0.03(-0.84%)
Jul 17, 2003 3.119 3.199 3.088 3.146 61,093 -0.01(-0.17%)
Jul 16, 2003 3.156 3.162 3.114 3.151 77,737 -0.01(-0.17%)
Jul 15, 2003 3.156 3.172 3.066 3.156 83,601 -0.02(-0.50%)
Jul 14, 2003 3.225 3.267 3.151 3.172 165,311 -0.05(-1.48%)
Jul 11, 2003 3.014 3.225 3.014 3.220 147,531 +0.18(+5.91%)
Jul 10, 2003 3.056 3.146 2.945 3.040 140,911 -0.05(-1.71%)
Jul 09, 2003 3.151 3.225 3.066 3.093 153,016 -0.08(-2.66%)
Jul 08, 2003 3.008 3.183 3.003 3.177 121,051 +0.17(+5.62%)
Jul 07, 2003 3.051 3.135 2.987 3.008 137,317 -0.04(-1.21%)
Jul 03, 2003 3.066 3.146 3.045 3.045 17,022 -0.04(-1.37%)
Jul 02, 2003 2.855 3.199 2.855 3.088 87,194 +0.19(+6.38%)
Jul 01, 2003 2.855 3.051 2.802 2.903 88,140 +0.05(+1.67%)
Jun 30, 2003 3.162 3.162 2.855 2.855 258,747 -0.31(-9.70%)
Jun 27, 2003 3.040 3.278 3.040 3.162 174,011 +0.08(+2.57%)
Jun 26, 2003 3.162 3.162 2.977 3.082 41,989 -0.04(-1.19%)
Jun 25, 2003 3.098 3.172 2.987 3.119 44,826 +0.02(+0.68%)
Jun 24, 2003 2.966 3.103 2.940 3.098 36,315 +0.13(+4.46%)
Jun 23, 2003 3.045 3.077 2.961 2.966 93,436 -0.08(-2.60%)
Jun 20, 2003 3.119 3.119 3.014 3.045 122,375 -0.04(-1.20%)
Jun 19, 2003 3.262 3.262 3.014 3.082 136,372 -0.13(-3.95%)
Jun 18, 2003 2.961 3.209 2.913 3.209 120,862 +0.17(+5.57%)
Jun 17, 2003 3.193 3.199 2.977 3.040 89,464 -0.23(-6.96%)
Jun 16, 2003 2.908 3.363 2.908 3.267 266,313 +0.40(+13.81%)
Jun 13, 2003 2.918 2.971 2.829 2.871 107,244 +0.01(+0.18%)
Jun 12, 2003 2.776 3.040 2.765 2.866 187,819 +0.06(+2.26%)
Jun 11, 2003 2.760 2.881 2.749 2.802 77,170 +0.00(+0.00%)
Jun 10, 2003 2.733 2.802 2.707 2.802 61,849 +0.10(+3.52%)
Jun 09, 2003 2.834 2.881 2.654 2.707 209,948 -0.18(-6.23%)
Jun 06, 2003 2.675 2.887 2.643 2.887 140,911 +0.26(+10.08%)
Jun 05, 2003 2.575 2.670 2.543 2.622 90,221 +0.10(+3.98%)
Jun 04, 2003 2.464 2.643 2.464 2.522 299,980 +0.06(+2.36%)
Jun 03, 2003 2.353 2.548 2.353 2.464 57,310 +0.08(+3.56%)
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.