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 30, 2002 2.310 2.384 2.226 2.231 298,278 -0.11(-4.52%)
Aug 29, 2002 2.104 2.406 2.073 2.337 441,459 +0.20(+9.41%)
Aug 28, 2002 1.787 2.189 1.761 2.136 653,867 +0.32(+17.44%)
Aug 27, 2002 1.586 1.840 1.560 1.819 1,699,828 +0.26(+16.61%)
Aug 26, 2002 1.576 1.613 1.507 1.560 397,200 -0.01(-0.67%)
Aug 23, 2002 1.613 1.613 1.570 1.570 220,351 -0.03(-1.98%)
Aug 22, 2002 1.729 1.729 1.602 1.602 618,497 -0.10(-5.90%)
Aug 21, 2002 1.676 1.702 1.613 1.702 371,666 +0.05(+3.21%)
Aug 20, 2002 1.798 1.803 1.639 1.650 321,921 -0.16(-9.04%)
Aug 16, 2002 1.808 1.882 1.692 1.813 236,807 +0.06(+3.31%)
Aug 15, 2002 1.861 1.914 1.745 1.755 396,254 -0.16(-8.29%)
Aug 14, 2002 1.850 1.951 1.840 1.914 206,165 +0.05(+2.84%)
Aug 13, 2002 1.866 1.898 1.824 1.861 285,984 -0.06(-3.03%)
Aug 12, 2002 1.856 1.919 1.739 1.919 588,802 +0.43(+29.18%)
Aug 06, 2002 1.549 1.639 1.322 1.486 431,813 -0.05(-3.10%)
Aug 05, 2002 1.745 1.745 1.517 1.533 244,183 -0.20(-11.32%)
Aug 02, 2002 1.956 1.977 1.665 1.729 479,666 -0.23(-11.62%)
Aug 01, 2002 1.956 1.967 1.914 1.956 326,460 +0.00(+0.00%)
Jul 31, 2002 1.935 2.062 1.919 1.956 253,829 +0.00(+0.00%)
Jul 30, 2002 1.903 2.009 1.903 1.956 318,138 +0.05(+2.78%)
Jul 29, 2002 2.210 2.221 1.903 1.903 640,249 -0.29(-13.25%)
Jul 26, 2002 2.184 2.194 2.125 2.194 266,502 +0.06(+2.98%)
Jul 25, 2002 2.062 2.168 2.025 2.131 1,168,147 +0.03(+1.26%)
Jul 24, 2002 2.511 2.511 2.088 2.104 1,208,245 -1.06(-33.56%)
Jul 22, 2002 3.119 3.236 3.093 3.167 288,632 -0.01(-0.17%)
Jul 19, 2002 3.109 3.183 3.109 3.172 202,761 -0.07(-2.12%)
Jul 17, 2002 3.225 3.294 3.199 3.241 1,361,829 +0.04(+1.32%)
Jul 12, 2002 3.331 3.389 3.193 3.199 151,314 -0.11(-3.20%)
Jul 11, 2002 3.014 3.357 3.014 3.304 450,727 +0.29(+9.65%)
Jul 10, 2002 3.082 3.119 2.987 3.014 639,114 -0.06(-1.89%)
Jul 09, 2002 3.014 3.119 3.014 3.072 580,101 +0.06(+1.93%)
Jul 08, 2002 3.162 3.167 2.955 3.014 982,787 -0.20(-6.25%)
Jul 05, 2002 3.183 3.262 3.172 3.215 40,098 -0.02(-0.65%)
Jul 04, 2002 3.230 3.331 3.119 3.236 150,368 +0.00(+0.00%)
Jul 03, 2002 3.230 3.331 3.119 3.236 150,368 -0.02(-0.49%)
Jul 02, 2002 3.341 3.373 3.246 3.252 294,117 -0.09(-2.69%)
Jul 01, 2002 3.357 3.368 3.230 3.341 302,061 +0.01(+0.32%)
Jun 28, 2002 3.304 3.384 3.283 3.331 703,990 -0.08(-2.33%)
Jun 27, 2002 3.384 3.463 3.199 3.410 465,102 -0.03(-0.77%)
Jun 26, 2002 3.278 3.532 3.035 3.437 1,393,038 +0.05(+1.40%)
Jun 25, 2002 3.357 3.405 3.252 3.389 869,490 +0.17(+5.25%)
Jun 21, 2002 3.352 3.389 3.156 3.220 325,325 -0.13(-3.79%)
Jun 20, 2002 3.447 3.585 3.347 3.347 421,032 -0.12(-3.51%)
Jun 19, 2002 3.733 3.828 3.468 3.468 618,119 -0.29(-7.61%)
Jun 18, 2002 3.796 3.801 3.733 3.754 1,607,715 +0.00(+0.00%)
Jun 17, 2002 3.722 3.860 3.701 3.754 969,357 +0.03(+0.85%)
Jun 14, 2002 3.833 3.844 3.648 3.722 1,071,495 -0.35(-8.57%)
Jun 12, 2002 4.351 4.351 4.071 4.071 498,013 -0.28(-6.44%)
Jun 11, 2002 4.732 4.758 4.304 4.351 1,117,456 -0.68(-13.46%)
Jun 10, 2002 5.144 5.155 4.970 5.028 323,434 -0.11(-2.06%)
Jun 07, 2002 5.118 5.213 4.943 5.134 949,876 +0.01(+0.21%)
Jun 06, 2002 5.181 5.229 5.049 5.123 262,530 -0.10(-1.92%)
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.