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, 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%)
May 03, 2004 4.068 4.068 3.989 4.021 644,083 -0.05(-1.17%)
Apr 30, 2004 4.068 4.121 4.015 4.068 677,394 +0.00(+0.00%)
Apr 29, 2004 4.158 4.200 3.973 4.068 243,400 -0.09(-2.16%)
Apr 28, 2004 4.185 4.280 4.132 4.158 647,489 -0.08(-1.87%)
Apr 27, 2004 4.332 4.406 4.211 4.237 407,685 -0.08(-1.96%)
Apr 26, 2004 4.428 4.570 4.295 4.322 600,361 -0.13(-2.85%)
Apr 23, 2004 4.602 4.634 4.412 4.449 691,021 -0.07(-1.64%)
Apr 22, 2004 4.491 4.623 4.385 4.523 1,082,430 +0.20(+4.52%)
Apr 21, 2004 4.015 4.332 4.015 4.327 1,126,151 +0.31(+7.76%)
Apr 20, 2004 3.825 4.042 3.783 4.015 577,838 +0.22(+5.70%)
Apr 19, 2004 3.751 3.820 3.677 3.799 304,155 +0.10(+2.71%)
Apr 16, 2004 3.746 3.809 3.661 3.698 471,848 -0.06(-1.55%)
Apr 15, 2004 3.846 3.846 3.751 3.757 185,105 -0.09(-2.34%)
Apr 14, 2004 3.831 3.883 3.799 3.846 418,095 +0.01(+0.28%)
Apr 13, 2004 3.936 3.936 3.831 3.836 187,565 -0.10(-2.55%)
Apr 12, 2004 3.883 3.984 3.862 3.936 165,799 +0.03(+0.81%)
Apr 08, 2004 4.010 4.010 3.904 3.904 123,592 -0.05(-1.34%)
Apr 07, 2004 3.936 4.005 3.899 3.957 204,600 +0.02(+0.54%)
Apr 06, 2004 4.015 4.074 3.936 3.936 408,253 -0.08(-1.97%)
Apr 05, 2004 3.910 4.015 3.899 4.015 793,227 +0.14(+3.54%)
Apr 02, 2004 3.883 3.936 3.873 3.878 485,286 +0.04(+1.10%)
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.