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 (%)
Jan 31, 2003 2.062 2.115 2.009 2.067 195,384 +0.00(+0.00%)
Jan 30, 2003 2.009 2.120 2.009 2.067 213,731 +0.03(+1.30%)
Jan 29, 2003 2.062 2.110 1.961 2.041 300,737 -0.07(-3.50%)
Jan 28, 2003 1.877 2.141 1.850 2.115 975,032 +0.26(+14.29%)
Jan 27, 2003 1.798 1.898 1.713 1.850 310,005 +0.08(+4.48%)
Jan 24, 2003 1.798 1.798 1.692 1.771 210,705 -0.05(-2.90%)
Jan 23, 2003 1.824 1.829 1.676 1.824 293,549 +0.13(+7.48%)
Jan 22, 2003 1.798 1.798 1.681 1.697 182,712 -0.11(-5.87%)
Jan 21, 2003 1.903 1.946 1.798 1.803 460,184 -0.15(-7.59%)
Jan 17, 2003 1.903 1.956 1.798 1.951 155,097 +0.03(+1.37%)
Jan 16, 2003 1.903 1.956 1.861 1.924 149,801 +0.02(+1.11%)
Jan 15, 2003 1.977 2.035 1.856 1.903 274,068 -0.07(-3.74%)
Jan 14, 2003 1.850 1.983 1.850 1.977 142,992 +0.10(+5.35%)
Jan 13, 2003 1.946 1.946 1.856 1.877 119,916 -0.06(-3.01%)
Jan 10, 2003 1.956 2.014 1.930 1.935 256,856 -0.02(-0.81%)
Jan 09, 2003 2.014 2.014 1.893 1.951 609,607 -0.06(-2.89%)
Jan 08, 2003 2.014 2.088 1.919 2.009 68,091 -0.04(-2.06%)
Jan 07, 2003 1.983 2.073 1.983 2.051 114,431 +0.04(+2.11%)
Jan 06, 2003 2.157 2.162 1.983 2.009 192,736 -0.11(-5.24%)
Jan 03, 2003 2.157 2.157 2.088 2.120 382,447 -0.02(-0.99%)
Jan 02, 2003 2.062 2.141 2.020 2.141 61,282 +0.13(+6.58%)
Dec 31, 2002 1.914 2.046 1.914 2.009 184,792 +0.07(+3.54%)
Dec 30, 2002 1.930 1.946 1.850 1.940 126,158 -0.02(-1.08%)
Dec 27, 2002 1.998 2.020 1.961 1.961 33,856 -0.02(-1.07%)
Dec 26, 2002 1.983 2.020 1.940 1.983 441,081 +0.01(+0.54%)
Dec 24, 2002 2.025 2.035 1.940 1.972 48,798 -0.11(-5.09%)
Dec 23, 2002 2.062 2.115 1.956 2.078 88,518 -0.01(-0.25%)
Dec 20, 2002 2.141 2.141 2.009 2.083 137,506 -0.02(-0.76%)
Dec 19, 2002 1.998 2.099 1.988 2.099 70,361 +0.07(+3.66%)
Dec 18, 2002 2.009 2.062 1.983 2.025 83,790 -0.04(-1.79%)
Dec 17, 2002 2.099 2.099 2.009 2.062 79,629 -0.03(-1.27%)
Dec 16, 2002 1.956 2.088 1.940 2.088 353,319 +0.13(+6.76%)
Dec 13, 2002 1.850 2.051 1.850 1.956 120,673 -0.03(-1.33%)
Dec 12, 2002 1.983 1.998 1.930 1.983 83,601 +0.03(+1.35%)
Dec 11, 2002 2.067 2.099 1.903 1.956 210,327 -0.16(-7.50%)
Dec 10, 2002 1.930 2.168 1.930 2.115 104,596 +0.20(+10.19%)
Dec 09, 2002 1.850 1.967 1.850 1.919 130,319 -0.02(-0.82%)
Dec 06, 2002 1.967 2.030 1.866 1.935 266,691 -0.05(-2.66%)
Dec 05, 2002 2.051 2.051 1.940 1.988 275,959 -0.06(-3.09%)
Dec 04, 2002 2.009 2.078 2.004 2.051 124,077 -0.07(-3.48%)
Dec 03, 2002 2.316 2.316 2.125 2.125 73,009 -0.21(-9.05%)
Dec 02, 2002 2.300 2.337 2.263 2.337 165,311 +0.06(+2.79%)
Nov 29, 2002 2.369 2.390 2.273 2.273 139,776 -0.08(-3.37%)
Nov 27, 2002 2.189 2.353 2.189 2.353 183,468 +0.16(+7.49%)
Nov 26, 2002 2.062 2.273 2.051 2.189 154,340 +0.12(+5.88%)
Nov 25, 2002 1.877 2.136 1.877 2.067 298,845 +0.15(+8.01%)
Nov 22, 2002 1.924 1.924 1.850 1.914 163,041 -0.01(-0.55%)
Nov 21, 2002 1.787 1.940 1.750 1.924 163,987 +0.15(+8.66%)
Nov 20, 2002 1.713 1.792 1.708 1.771 223,377 +0.04(+2.13%)
Nov 19, 2002 1.708 1.739 1.708 1.734 87,762 +0.03(+1.55%)
Nov 18, 2002 1.671 1.713 1.671 1.708 223,377 +0.06(+3.86%)
Nov 15, 2002 1.560 1.771 1.491 1.644 298,845 -0.01(-0.32%)
Nov 14, 2002 1.454 1.665 1.454 1.650 344,996 +0.23(+15.99%)
Nov 13, 2002 1.327 1.454 1.327 1.422 526,006 +0.10(+7.60%)
Nov 12, 2002 1.258 1.401 1.258 1.322 666,161 +0.08(+6.38%)
Nov 11, 2002 1.401 1.401 1.242 1.242 334,026 -0.16(-11.32%)
Nov 08, 2002 1.480 1.523 1.390 1.401 254,019 -0.06(-3.99%)
Nov 07, 2002 1.533 1.533 1.401 1.459 342,727 -0.07(-4.83%)
Nov 06, 2002 1.586 1.586 1.454 1.533 188,764 -0.10(-6.15%)
Nov 05, 2002 1.639 1.650 1.591 1.634 79,061 -0.01(-0.32%)
Nov 04, 2002 1.655 1.718 1.586 1.639 381,123 -0.02(-0.96%)
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.