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 (%)
Dec 31, 2003 4.282 4.415 4.277 4.309 345,942 -0.12(-2.63%)
Dec 30, 2003 4.457 4.468 4.356 4.425 237,374 +0.01(+0.12%)
Dec 29, 2003 4.330 4.478 4.309 4.420 481,936 +0.11(+2.58%)
Dec 26, 2003 4.240 4.319 4.240 4.309 197,087 +0.02(+0.37%)
Dec 24, 2003 4.330 4.330 4.288 4.293 198,789 -0.04(-0.85%)
Dec 23, 2003 4.272 4.335 4.272 4.330 519,386 +0.05(+1.24%)
Dec 22, 2003 4.272 4.304 4.156 4.277 848,873 -0.04(-0.86%)
Dec 19, 2003 4.356 4.356 4.277 4.314 848,306 -0.07(-1.69%)
Dec 18, 2003 4.277 4.378 4.256 4.388 490,826 +0.03(+0.61%)
Dec 17, 2003 4.261 4.362 4.240 4.362 321,543 +0.05(+1.10%)
Dec 16, 2003 4.388 4.394 4.251 4.314 997,161 -0.06(-1.33%)
Dec 15, 2003 4.462 4.568 4.383 4.372 1,173,821 -0.07(-1.55%)
Dec 12, 2003 4.394 4.441 4.171 4.441 1,323,812 +0.01(+0.12%)
Dec 11, 2003 4.319 4.446 4.261 4.436 783,619 +0.09(+2.07%)
Dec 10, 2003 4.468 4.468 4.282 4.346 581,047 -0.16(-3.52%)
Dec 09, 2003 4.573 4.573 4.452 4.505 506,146 +0.01(+0.24%)
Dec 08, 2003 4.441 4.557 4.441 4.494 885,378 +0.00(+0.00%)
Dec 05, 2003 4.441 4.552 4.415 4.494 881,028 -0.04(-0.93%)
Dec 04, 2003 4.563 4.594 4.409 4.536 435,028 -0.06(-1.38%)
Dec 03, 2003 4.621 4.658 4.542 4.600 2,491,013 +0.01(+0.11%)
Dec 02, 2003 4.547 4.642 4.520 4.594 994,703 -0.03(-0.69%)
Dec 01, 2003 4.478 4.616 4.473 4.626 731,794 +0.17(+3.80%)
Nov 28, 2003 4.610 4.626 4.457 4.457 140,911 -0.16(-3.55%)
Nov 26, 2003 4.600 4.621 4.536 4.621 1,736,332 +0.00(+0.00%)
Nov 25, 2003 4.515 4.647 4.388 4.621 2,633,438 +0.13(+2.94%)
Nov 24, 2003 4.409 4.547 4.478 4.489 1,087,761 +0.08(+1.80%)
Nov 21, 2003 4.415 4.468 4.356 4.409 1,802,532 -0.01(-0.12%)
Nov 20, 2003 4.584 4.584 4.409 4.415 2,425,570 -0.13(-2.91%)
Nov 19, 2003 4.335 4.716 4.420 4.547 18,996,200 +0.21(+4.88%)
Nov 18, 2003 4.409 4.489 4.198 4.335 3,243,991 -0.07(-1.68%)
Nov 17, 2003 4.621 4.779 4.404 4.409 1,225,079 -0.31(-6.50%)
Nov 14, 2003 5.150 5.255 4.774 4.716 411,386 -0.38(-7.37%)
Nov 13, 2003 5.155 5.213 5.076 5.091 171,931 -0.07(-1.33%)
Nov 12, 2003 4.906 5.171 4.880 5.160 363,343 +0.31(+6.32%)
Nov 11, 2003 5.118 5.134 4.827 4.853 221,297 -0.35(-6.80%)
Nov 10, 2003 5.144 5.316 5.144 5.208 293,549 +0.20(+3.90%)
Nov 07, 2003 5.255 5.287 5.012 5.012 131,643 -0.11(-2.17%)
Nov 06, 2003 5.118 5.144 4.996 5.123 641,573 +0.01(+0.10%)
Nov 05, 2003 5.372 5.372 4.975 5.118 410,818 -0.26(-4.91%)
Nov 04, 2003 5.303 5.409 5.303 5.382 330,654 +0.12(+2.31%)
Nov 03, 2003 5.086 5.266 5.086 5.261 105,541 +0.24(+4.85%)
Oct 31, 2003 5.324 5.324 5.239 5.017 224,701 -0.22(-4.24%)
Oct 30, 2003 5.276 5.276 5.192 5.239 138,074 +0.06(+1.12%)
Oct 29, 2003 4.843 5.255 4.838 5.181 212,975 +0.31(+6.41%)
Oct 28, 2003 4.758 4.912 4.753 4.869 328,163 +0.12(+2.56%)
Oct 27, 2003 4.727 4.875 4.705 4.748 425,382 +0.02(+0.45%)
Oct 24, 2003 4.758 4.758 4.679 4.727 259,315 +0.00(+0.00%)
Oct 23, 2003 4.653 4.753 4.594 4.727 440,135 +0.20(+4.32%)
Oct 22, 2003 4.653 4.779 4.531 4.531 986,948 -0.12(-2.61%)
Oct 21, 2003 4.621 4.647 4.542 4.653 125,969 +0.12(+2.68%)
Oct 20, 2003 4.309 4.653 4.309 4.531 500,850 +0.20(+4.51%)
Oct 17, 2003 4.732 4.732 4.335 4.335 125,401 -0.32(-6.82%)
Oct 16, 2003 4.515 4.674 4.515 4.653 174,768 +0.21(+4.76%)
Oct 15, 2003 4.552 4.616 4.441 4.441 91,545 -0.16(-3.45%)
Oct 14, 2003 4.584 4.605 4.573 4.600 224,891 -0.04(-0.80%)
Oct 13, 2003 4.626 4.679 4.526 4.637 135,615 +0.08(+1.86%)
Oct 10, 2003 4.602 4.647 4.510 4.552 96,841 -0.10(-2.16%)
Oct 09, 2003 4.631 4.679 4.531 4.653 173,444 +0.10(+2.09%)
Oct 08, 2003 4.663 4.674 4.663 4.557 218,271 -0.07(-1.49%)
Oct 07, 2003 4.653 4.684 4.557 4.626 325,325 -0.13(-2.67%)
Oct 06, 2003 4.758 4.758 4.642 4.753 219,595 +0.01(+0.11%)
Oct 03, 2003 4.452 4.758 4.452 4.748 495,743 +0.35(+7.93%)
Oct 02, 2003 4.600 4.600 4.383 4.399 246,264 -0.20(-4.37%)
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.