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 31, 2003 3.600 3.754 3.526 3.754 252,505 +0.15(+4.26%)
Jul 30, 2003 3.532 3.606 3.437 3.600 164,743 +0.11(+3.18%)
Jul 29, 2003 3.532 3.563 3.278 3.489 318,138 +0.01(+0.30%)
Jul 28, 2003 3.521 3.637 3.437 3.479 79,440 -0.04(-1.05%)
Jul 25, 2003 3.569 3.569 3.278 3.516 155,475 -0.09(-2.49%)
Jul 24, 2003 3.595 3.807 3.410 3.606 368,828 +0.06(+1.79%)
Jul 23, 2003 3.040 3.542 2.987 3.542 721,202 +0.62(+21.38%)
Jul 22, 2003 2.955 2.961 2.866 2.918 72,252 -0.01(-0.36%)
Jul 21, 2003 3.093 3.093 2.908 2.929 77,548 -0.19(-6.10%)
Jul 18, 2003 3.140 3.146 3.066 3.119 83,222 -0.03(-0.84%)
Jul 17, 2003 3.119 3.199 3.088 3.146 61,093 -0.01(-0.17%)
Jul 16, 2003 3.156 3.162 3.114 3.151 77,737 -0.01(-0.17%)
Jul 15, 2003 3.156 3.172 3.066 3.156 83,601 -0.02(-0.50%)
Jul 14, 2003 3.225 3.267 3.151 3.172 165,311 -0.05(-1.48%)
Jul 11, 2003 3.014 3.225 3.014 3.220 147,531 +0.18(+5.91%)
Jul 10, 2003 3.056 3.146 2.945 3.040 140,911 -0.05(-1.71%)
Jul 09, 2003 3.151 3.225 3.066 3.093 153,016 -0.08(-2.66%)
Jul 08, 2003 3.008 3.183 3.003 3.177 121,051 +0.17(+5.62%)
Jul 07, 2003 3.051 3.135 2.987 3.008 137,317 -0.04(-1.21%)
Jul 03, 2003 3.066 3.146 3.045 3.045 17,022 -0.04(-1.37%)
Jul 02, 2003 2.855 3.199 2.855 3.088 87,194 +0.19(+6.38%)
Jul 01, 2003 2.855 3.051 2.802 2.903 88,140 +0.05(+1.67%)
Jun 30, 2003 3.162 3.162 2.855 2.855 258,747 -0.31(-9.70%)
Jun 27, 2003 3.040 3.278 3.040 3.162 174,011 +0.08(+2.57%)
Jun 26, 2003 3.162 3.162 2.977 3.082 41,989 -0.04(-1.19%)
Jun 25, 2003 3.098 3.172 2.987 3.119 44,826 +0.02(+0.68%)
Jun 24, 2003 2.966 3.103 2.940 3.098 36,315 +0.13(+4.46%)
Jun 23, 2003 3.045 3.077 2.961 2.966 93,436 -0.08(-2.60%)
Jun 20, 2003 3.119 3.119 3.014 3.045 122,375 -0.04(-1.20%)
Jun 19, 2003 3.262 3.262 3.014 3.082 136,372 -0.13(-3.95%)
Jun 18, 2003 2.961 3.209 2.913 3.209 120,862 +0.17(+5.57%)
Jun 17, 2003 3.193 3.199 2.977 3.040 89,464 -0.23(-6.96%)
Jun 16, 2003 2.908 3.363 2.908 3.267 266,313 +0.40(+13.81%)
Jun 13, 2003 2.918 2.971 2.829 2.871 107,244 +0.01(+0.18%)
Jun 12, 2003 2.776 3.040 2.765 2.866 187,819 +0.06(+2.26%)
Jun 11, 2003 2.760 2.881 2.749 2.802 77,170 +0.00(+0.00%)
Jun 10, 2003 2.733 2.802 2.707 2.802 61,849 +0.10(+3.52%)
Jun 09, 2003 2.834 2.881 2.654 2.707 209,948 -0.18(-6.23%)
Jun 06, 2003 2.675 2.887 2.643 2.887 140,911 +0.26(+10.08%)
Jun 05, 2003 2.575 2.670 2.543 2.622 90,221 +0.10(+3.98%)
Jun 04, 2003 2.464 2.643 2.464 2.522 299,980 +0.06(+2.36%)
Jun 03, 2003 2.353 2.548 2.353 2.464 57,310 +0.08(+3.56%)
Jun 02, 2003 2.289 2.659 2.289 2.379 100,434 +0.10(+4.17%)
May 30, 2003 2.395 2.464 2.279 2.284 94,949 -0.07(-2.92%)
May 29, 2003 2.300 2.501 2.300 2.353 56,364 +0.03(+1.14%)
May 28, 2003 2.236 2.374 2.236 2.326 147,909 +0.11(+5.01%)
May 27, 2003 2.332 2.416 2.199 2.215 88,518 -0.17(-7.10%)
May 23, 2003 2.305 2.432 2.305 2.384 24,966 +0.08(+3.44%)
May 22, 2003 2.469 2.469 2.300 2.305 33,289 -0.16(-6.44%)
May 21, 2003 2.279 2.474 2.279 2.464 24,777 +0.17(+7.37%)
May 20, 2003 2.437 2.511 2.268 2.295 69,037 -0.11(-4.62%)
May 19, 2003 2.384 2.443 2.173 2.406 124,834 +0.16(+7.06%)
May 16, 2003 2.511 2.543 2.247 2.247 75,846 -0.32(-12.37%)
May 15, 2003 2.527 2.591 2.522 2.564 76,981 +0.09(+3.63%)
May 14, 2003 2.448 2.564 2.353 2.474 79,629 +0.03(+1.08%)
May 13, 2003 2.511 2.564 2.432 2.448 59,012 -0.10(-3.94%)
May 12, 2003 2.369 2.548 2.369 2.548 29,506 +0.15(+6.17%)
May 09, 2003 2.511 2.532 2.374 2.400 81,520 -0.11(-4.42%)
May 08, 2003 2.406 2.511 2.406 2.511 41,422 +0.11(+4.40%)
May 07, 2003 2.353 2.458 2.353 2.406 37,828 +0.03(+1.11%)
May 06, 2003 2.458 2.527 2.379 2.379 70,172 -0.05(-1.96%)
May 05, 2003 2.564 2.564 2.363 2.427 182,144 -0.11(-4.37%)
May 02, 2003 2.374 2.548 2.326 2.538 83,412 +0.16(+6.90%)
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.