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 (%)
Jul 30, 2004 5.125 5.125 4.929 5.030 458,410 -0.11(-2.06%)
Jul 29, 2004 5.067 5.151 5.067 5.136 871,206 +0.07(+1.36%)
Jul 28, 2004 5.125 5.178 5.014 5.067 483,582 -0.06(-1.13%)
Jul 27, 2004 5.125 5.262 5.077 5.125 912,845 +0.05(+1.04%)
Jul 26, 2004 5.151 5.178 5.003 5.072 1,599,892 +0.01(+0.10%)
Jul 23, 2004 4.649 5.072 4.649 5.067 1,407,595 +0.36(+7.75%)
Jul 22, 2004 4.766 4.808 4.544 4.702 2,260,631 -0.12(-2.41%)
Jul 21, 2004 4.491 5.210 4.491 4.819 4,348,270 +0.45(+10.28%)
Jul 20, 2004 4.375 4.428 4.332 4.369 434,751 +0.00(+0.00%)
Jul 19, 2004 4.375 4.385 4.359 4.369 618,721 +0.01(+0.12%)
Jul 16, 2004 4.322 4.369 4.301 4.364 322,514 +0.01(+0.12%)
Jul 15, 2004 4.385 4.385 4.327 4.359 563,265 -0.03(-0.60%)
Jul 14, 2004 4.269 4.417 4.264 4.385 786,602 +0.11(+2.47%)
Jul 13, 2004 4.227 4.301 4.221 4.280 601,876 +0.05(+1.12%)
Jul 12, 2004 4.237 4.274 4.216 4.232 425,855 +0.00(+0.00%)
Jul 09, 2004 4.232 4.258 4.221 4.232 441,754 +0.01(+0.13%)
Jul 08, 2004 4.290 4.338 4.200 4.227 548,123 -0.08(-1.96%)
Jul 07, 2004 4.369 4.438 4.290 4.311 498,913 -0.08(-1.92%)
Jul 06, 2004 4.496 4.502 4.301 4.396 468,062 -0.11(-2.46%)
Jul 02, 2004 4.502 4.544 4.385 4.507 591,087 -0.04(-0.93%)
Jul 01, 2004 4.517 4.560 4.438 4.549 479,986 +0.03(+0.70%)
Jun 30, 2004 4.544 4.607 4.491 4.517 2,160,886 +0.03(+0.59%)
Jun 29, 2004 4.449 4.517 4.438 4.491 2,741,753 +0.04(+0.95%)
Jun 28, 2004 4.332 4.480 4.332 4.449 956,566 +0.12(+2.68%)
Jun 25, 2004 4.269 4.332 4.158 4.332 3,139,976 +0.02(+0.37%)
Jun 24, 2004 4.359 4.412 4.280 4.317 328,003 -0.03(-0.61%)
Jun 23, 2004 4.359 4.380 4.227 4.343 530,332 +0.01(+0.12%)
Jun 22, 2004 4.332 4.422 4.317 4.338 545,663 -0.03(-0.73%)
Jun 21, 2004 4.502 4.507 4.280 4.369 844,897 -0.12(-2.71%)
Jun 18, 2004 4.465 4.533 4.412 4.491 1,520,399 +0.07(+1.67%)
Jun 17, 2004 4.354 4.428 4.306 4.417 248,321 +0.07(+1.58%)
Jun 16, 2004 4.332 4.359 4.295 4.348 1,080,537 -0.01(-0.24%)
Jun 15, 2004 4.269 4.359 4.253 4.359 426,044 +0.12(+2.87%)
Jun 14, 2004 4.343 4.354 4.206 4.237 910,574 -0.16(-3.61%)
Jun 10, 2004 4.406 4.406 4.301 4.396 368,128 -0.01(-0.24%)
Jun 09, 2004 4.354 4.417 4.343 4.406 650,896 +0.00(+0.00%)
Jun 08, 2004 4.269 4.412 4.269 4.406 440,807 +0.08(+1.96%)
Jun 07, 2004 4.285 4.332 4.253 4.322 266,112 +0.09(+2.12%)
Jun 04, 2004 4.206 4.253 4.105 4.232 460,491 +0.00(+0.00%)
Jun 03, 2004 4.174 4.258 4.126 4.232 319,675 +0.03(+0.63%)
Jun 02, 2004 4.206 4.258 4.132 4.206 470,712 -0.02(-0.38%)
Jun 01, 2004 4.179 4.280 4.121 4.221 371,914 -0.01(-0.25%)
May 28, 2004 4.126 4.253 4.095 4.232 451,028 +0.10(+2.30%)
May 27, 2004 4.074 4.142 4.021 4.137 930,825 +0.09(+2.22%)
May 26, 2004 3.989 4.084 3.973 4.047 539,606 +0.03(+0.79%)
May 25, 2004 3.883 4.026 3.883 4.015 528,061 +0.02(+0.53%)
May 24, 2004 3.772 4.010 3.709 3.994 456,328 +0.22(+5.88%)
May 21, 2004 3.730 3.788 3.656 3.772 386,298 +0.05(+1.28%)
May 20, 2004 3.751 3.772 3.661 3.725 184,348 -0.06(-1.54%)
May 19, 2004 3.904 3.941 3.778 3.783 756,509 -0.07(-1.78%)
May 18, 2004 3.757 3.883 3.635 3.852 609,636 +0.15(+3.99%)
May 17, 2004 3.677 3.762 3.587 3.704 242,643 -0.03(-0.71%)
May 14, 2004 3.751 3.751 3.614 3.730 348,255 -0.02(-0.56%)
May 13, 2004 3.899 3.904 3.704 3.751 177,534 -0.17(-4.44%)
May 12, 2004 3.820 3.926 3.661 3.926 557,965 +0.08(+2.06%)
May 11, 2004 3.746 3.889 3.746 3.846 255,134 +0.15(+4.15%)
May 10, 2004 3.815 3.815 3.656 3.693 598,847 -0.16(-4.25%)
May 07, 2004 3.936 3.963 3.751 3.857 400,493 -0.05(-1.35%)
May 06, 2004 3.889 3.910 3.799 3.910 438,536 +0.10(+2.64%)
May 05, 2004 3.936 3.984 3.804 3.809 465,223 -0.15(-3.87%)
May 04, 2004 4.026 4.026 3.915 3.963 199,489 -0.06(-1.45%)
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.