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 (%)
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%)
Jun 02, 2003 2.289 2.659 2.289 2.379 100,434 +0.10(+4.17%)
May 30, 2003 2.395 2.464 2.279 2.284 94,949 -0.07(-2.92%)
May 29, 2003 2.300 2.501 2.300 2.353 56,364 +0.03(+1.14%)
May 28, 2003 2.236 2.374 2.236 2.326 147,909 +0.11(+5.01%)
May 27, 2003 2.332 2.416 2.199 2.215 88,518 -0.17(-7.10%)
May 23, 2003 2.305 2.432 2.305 2.384 24,966 +0.08(+3.44%)
May 22, 2003 2.469 2.469 2.300 2.305 33,289 -0.16(-6.44%)
May 21, 2003 2.279 2.474 2.279 2.464 24,777 +0.17(+7.37%)
May 20, 2003 2.437 2.511 2.268 2.295 69,037 -0.11(-4.62%)
May 19, 2003 2.384 2.443 2.173 2.406 124,834 +0.16(+7.06%)
May 16, 2003 2.511 2.543 2.247 2.247 75,846 -0.32(-12.37%)
May 15, 2003 2.527 2.591 2.522 2.564 76,981 +0.09(+3.63%)
May 14, 2003 2.448 2.564 2.353 2.474 79,629 +0.03(+1.08%)
May 13, 2003 2.511 2.564 2.432 2.448 59,012 -0.10(-3.94%)
May 12, 2003 2.369 2.548 2.369 2.548 29,506 +0.15(+6.17%)
May 09, 2003 2.511 2.532 2.374 2.400 81,520 -0.11(-4.42%)
May 08, 2003 2.406 2.511 2.406 2.511 41,422 +0.11(+4.40%)
May 07, 2003 2.353 2.458 2.353 2.406 37,828 +0.03(+1.11%)
May 06, 2003 2.458 2.527 2.379 2.379 70,172 -0.05(-1.96%)
May 05, 2003 2.564 2.564 2.363 2.427 182,144 -0.11(-4.37%)
May 02, 2003 2.374 2.548 2.326 2.538 83,412 +0.16(+6.90%)
May 01, 2003 2.353 2.411 2.284 2.374 33,667 -0.01(-0.22%)
Apr 30, 2003 2.141 2.379 2.115 2.379 189,332 +0.24(+11.11%)
Apr 29, 2003 2.332 2.342 2.141 2.141 41,800 -0.17(-7.53%)
Apr 28, 2003 2.162 2.379 2.162 2.316 77,170 +0.17(+8.15%)
Apr 25, 2003 2.141 2.157 2.141 2.141 11,537 +0.00(+0.00%)
Apr 24, 2003 2.221 2.247 2.115 2.141 37,261 -0.13(-5.59%)
Apr 23, 2003 2.189 2.268 2.115 2.268 77,359 +0.08(+3.62%)
Apr 22, 2003 2.099 2.189 2.094 2.189 176,848 +0.06(+2.98%)
Apr 21, 2003 2.115 2.136 2.088 2.125 172,876 +0.00(+0.00%)
Apr 17, 2003 2.094 2.162 2.083 2.125 541,894 +0.03(+1.52%)
Apr 16, 2003 2.088 2.110 2.004 2.094 253,073 +0.01(+0.25%)
Apr 15, 2003 2.120 2.120 2.078 2.088 299,980 -0.07(-3.19%)
Apr 14, 2003 2.141 2.157 2.110 2.157 1,298,088 +0.04(+2.00%)
Apr 11, 2003 2.141 2.141 2.110 2.115 45,016 +0.00(+0.00%)
Apr 10, 2003 2.125 2.162 2.115 2.115 38,396 -0.01(-0.50%)
Apr 09, 2003 2.157 2.168 2.120 2.125 32,532 -0.04(-1.71%)
Apr 08, 2003 2.199 2.199 2.147 2.162 16,266 -0.07(-3.08%)
Apr 07, 2003 2.168 2.247 2.168 2.231 111,216 +0.09(+4.20%)
Apr 04, 2003 2.078 2.168 2.078 2.141 138,074 +0.07(+3.32%)
Apr 03, 2003 2.162 2.168 2.073 2.073 228,863 -0.04(-2.00%)
Apr 02, 2003 2.168 2.168 2.110 2.115 64,119 -0.05(-2.20%)
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.