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 31, 2015 8.384 8.671 8.269 8.367 1,064,857 -0.11(-1.29%)
Aug 28, 2015 8.102 8.637 8.102 8.476 735,847 +0.33(+4.02%)
Aug 27, 2015 7.751 8.206 7.711 8.148 673,100 +0.44(+5.67%)
Aug 26, 2015 7.728 7.803 7.481 7.711 570,508 +0.17(+2.21%)
Aug 25, 2015 8.027 8.045 7.533 7.544 914,099 -0.17(-2.24%)
Aug 24, 2015 7.878 8.137 7.625 7.717 1,194,582 -0.30(-3.80%)
Aug 21, 2015 7.895 8.191 7.705 8.022 949,236 +0.01(+0.07%)
Aug 20, 2015 8.154 8.406 7.976 8.016 838,286 -0.21(-2.59%)
Aug 19, 2015 8.390 8.424 8.056 8.229 577,680 -0.21(-2.45%)
Aug 18, 2015 8.700 8.820 8.407 8.436 513,293 -0.33(-3.80%)
Aug 17, 2015 8.533 8.786 8.453 8.769 657,822 +0.21(+2.42%)
Aug 14, 2015 8.585 8.752 8.545 8.562 427,030 -0.02(-0.27%)
Aug 13, 2015 9.189 9.189 8.562 8.585 965,011 -0.62(-6.69%)
Aug 12, 2015 9.121 9.297 8.939 9.200 1,198,249 +0.03(+0.37%)
Aug 11, 2015 9.041 9.223 9.041 9.166 947,464 +0.00(+0.00%)
Aug 10, 2015 9.172 9.291 9.070 9.166 920,146 +0.05(+0.56%)
Aug 07, 2015 9.001 9.405 8.962 9.115 1,330,031 +0.04(+0.44%)
Aug 06, 2015 8.956 9.837 8.677 9.075 1,489,239 +0.65(+7.77%)
Aug 05, 2015 8.467 8.669 8.342 8.421 969,739 -0.02(-0.27%)
Aug 04, 2015 9.138 9.240 8.382 8.444 1,359,499 -0.69(-7.59%)
Aug 03, 2015 9.257 9.331 9.062 9.138 515,981 -0.14(-1.53%)
Jul 31, 2015 9.382 9.468 9.092 9.280 1,013,710 -0.10(-1.09%)
Jul 30, 2015 9.109 9.411 9.058 9.382 929,822 +0.26(+2.80%)
Jul 29, 2015 8.944 9.206 8.774 9.126 980,987 +0.16(+1.78%)
Jul 28, 2015 8.939 8.990 8.637 8.967 1,333,427 +0.05(+0.57%)
Jul 27, 2015 9.223 9.223 8.791 8.916 1,621,600 -0.44(-4.68%)
Jul 24, 2015 9.826 9.840 9.348 9.354 1,311,181 -0.52(-5.24%)
Jul 23, 2015 10.43 10.43 9.815 9.871 1,161,575 -0.51(-4.93%)
Jul 22, 2015 10.41 10.57 10.29 10.38 642,883 -0.13(-1.19%)
Jul 21, 2015 10.43 10.59 10.35 10.51 842,573 +0.07(+0.65%)
Jul 20, 2015 10.47 10.53 10.33 10.44 622,717 -0.01(-0.05%)
Jul 17, 2015 10.55 10.66 10.39 10.45 668,589 -0.12(-1.13%)
Jul 16, 2015 10.66 10.85 10.54 10.57 854,913 -0.07(-0.69%)
Jul 15, 2015 10.78 10.84 10.58 10.64 788,388 -0.19(-1.78%)
Jul 14, 2015 10.47 10.88 10.46 10.83 848,739 +0.34(+3.20%)
Jul 13, 2015 11.16 11.20 10.46 10.50 1,106,466 -0.61(-5.53%)
Jul 10, 2015 11.05 11.24 10.98 11.11 645,917 +0.23(+2.09%)
Jul 09, 2015 11.07 11.07 10.78 10.88 1,082,950 +0.02(+0.21%)
Jul 08, 2015 10.82 11.07 10.82 10.86 1,147,486 -0.11(-1.04%)
Jul 07, 2015 11.09 11.19 10.78 10.97 859,711 -0.13(-1.13%)
Jul 06, 2015 11.12 11.29 10.96 11.10 996,123 -0.14(-1.26%)
Jul 02, 2015 11.23 11.24 11.24 11.24 780,828 +0.07(+0.61%)
Jul 01, 2015 11.34 11.45 11.13 11.17 1,022,781 -0.05(-0.41%)
Jun 30, 2015 11.27 11.38 10.98 11.22 1,238,185 -0.03(-0.25%)
Jun 29, 2015 11.71 11.82 11.24 11.25 1,727,406 -0.65(-5.50%)
Jun 26, 2015 11.41 11.94 11.25 11.90 3,593,146 +0.59(+5.18%)
Jun 25, 2015 11.58 11.58 11.24 11.32 1,167,433 -0.27(-2.31%)
Jun 24, 2015 11.43 11.61 11.43 11.58 614,089 +0.10(+0.84%)
Jun 23, 2015 11.35 11.54 11.25 11.49 639,069 +0.14(+1.20%)
Jun 22, 2015 11.54 11.55 11.30 11.35 532,663 -0.09(-0.75%)
Jun 19, 2015 11.34 11.53 11.34 11.44 987,485 +0.07(+0.65%)
Jun 18, 2015 11.45 11.53 11.29 11.36 683,518 -0.03(-0.25%)
Jun 17, 2015 11.30 11.46 11.22 11.39 1,158,128 +0.15(+1.37%)
Jun 16, 2015 11.28 11.37 11.12 11.24 887,638 -0.06(-0.55%)
Jun 15, 2015 11.05 11.33 10.94 11.30 896,244 +0.07(+0.61%)
Jun 12, 2015 11.23 11.33 11.12 11.23 681,028 -0.05(-0.45%)
Jun 11, 2015 11.37 11.79 11.22 11.28 1,042,196 -0.07(-0.60%)
Jun 10, 2015 11.22 11.45 11.21 11.35 1,241,158 +0.27(+2.41%)
Jun 09, 2015 11.66 11.73 10.97 11.08 1,979,054 -0.64(-5.48%)
Jun 08, 2015 11.95 11.96 11.67 11.73 700,617 -0.27(-2.27%)
Jun 05, 2015 11.94 12.05 11.70 12.00 1,963,791 +0.03(+0.29%)
Jun 04, 2015 11.15 12.12 11.12 11.96 2,986,947 +0.71(+6.26%)
Jun 03, 2015 10.70 11.30 10.70 11.26 2,627,976 +0.55(+5.16%)
Jun 02, 2015 10.72 10.96 10.59 10.71 1,207,875 -0.08(-0.78%)
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.