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 (%)
Oct 29, 2004 6.593 6.662 6.455 6.503 519,008 -0.10(-1.44%)
Oct 28, 2004 6.752 6.752 6.529 6.598 376,583 -0.14(-2.12%)
Oct 27, 2004 6.699 6.804 6.572 6.741 868,355 +0.05(+0.71%)
Oct 26, 2004 6.598 6.730 6.450 6.693 976,923 +0.12(+1.85%)
Oct 25, 2004 6.366 6.630 6.344 6.572 777,756 +0.21(+3.24%)
Oct 22, 2004 6.344 6.408 6.292 6.366 1,888,403 +0.02(+0.33%)
Oct 21, 2004 5.921 6.413 5.895 6.344 2,089,462 +0.45(+7.72%)
Oct 20, 2004 5.551 5.890 5.535 5.890 1,173,821 +0.54(+10.19%)
Oct 19, 2004 5.340 5.509 5.282 5.345 510,497 -0.01(-0.20%)
Oct 18, 2004 5.340 5.361 5.202 5.356 298,089 +0.07(+1.30%)
Oct 15, 2004 5.271 5.313 5.245 5.287 334,594 +0.02(+0.40%)
Oct 14, 2004 5.287 5.287 5.197 5.266 812,936 -0.02(-0.40%)
Oct 13, 2004 5.202 5.303 5.070 5.287 912,425 +0.08(+1.63%)
Oct 12, 2004 5.372 5.372 5.139 5.202 985,056 -0.27(-5.02%)
Oct 11, 2004 5.625 5.625 5.393 5.477 586,154 -0.15(-2.63%)
Oct 08, 2004 5.694 5.779 5.620 5.625 355,967 -0.12(-2.12%)
Oct 07, 2004 5.927 5.927 5.736 5.747 172,876 -0.16(-2.69%)
Oct 06, 2004 5.816 5.943 5.816 5.906 177,037 +0.04(+0.63%)
Oct 05, 2004 6.069 6.080 5.858 5.869 393,795 -0.16(-2.63%)
Oct 04, 2004 6.080 6.212 5.974 6.027 561,943 +0.22(+3.83%)
Oct 01, 2004 5.657 5.837 5.652 5.805 351,049 +0.18(+3.20%)
Sep 30, 2004 5.551 5.699 5.498 5.625 212,596 +0.10(+1.72%)
Sep 29, 2004 5.446 5.578 5.446 5.530 794,778 +0.06(+1.16%)
Sep 28, 2004 5.498 5.520 5.403 5.467 299,791 -0.01(-0.19%)
Sep 27, 2004 5.456 5.535 5.403 5.477 536,409 -0.03(-0.58%)
Sep 24, 2004 5.350 5.535 5.324 5.509 319,651 +0.15(+2.76%)
Sep 23, 2004 5.424 5.461 5.340 5.361 219,595 -0.07(-1.36%)
Sep 22, 2004 5.631 5.636 5.340 5.435 417,249 -0.22(-3.84%)
Sep 21, 2004 5.631 5.673 5.615 5.652 171,931 +0.02(+0.38%)
Sep 20, 2004 5.631 5.705 5.610 5.631 125,590 -0.05(-0.93%)
Sep 17, 2004 5.810 5.810 5.567 5.684 391,904 -0.07(-1.29%)
Sep 16, 2004 5.599 5.784 5.599 5.758 446,377 +0.17(+3.03%)
Sep 15, 2004 5.652 5.662 5.578 5.588 404,009 -0.05(-0.94%)
Sep 14, 2004 5.768 5.789 5.625 5.641 304,709 -0.10(-1.75%)
Sep 13, 2004 5.705 5.810 5.705 5.742 259,504 -0.02(-0.28%)
Sep 10, 2004 5.747 5.768 5.631 5.758 260,449 +0.01(+0.18%)
Sep 09, 2004 5.673 5.810 5.604 5.747 320,219 +0.10(+1.78%)
Sep 08, 2004 5.620 5.816 5.604 5.647 300,926 -0.03(-0.47%)
Sep 07, 2004 5.779 5.816 5.631 5.673 612,634 -0.05(-0.92%)
Sep 03, 2004 5.710 5.789 5.530 5.726 446,755 +0.04(+0.74%)
Sep 02, 2004 5.641 5.847 5.604 5.684 751,654 +0.10(+1.70%)
Sep 01, 2004 5.578 5.890 5.572 5.588 686,021 +0.02(+0.38%)
Aug 31, 2004 5.234 5.578 5.234 5.567 1,182,143 +0.30(+5.72%)
Aug 30, 2004 5.377 5.393 5.261 5.266 210,137 -0.13(-2.35%)
Aug 27, 2004 5.393 5.419 5.340 5.393 283,147 +0.01(+0.20%)
Aug 26, 2004 5.409 5.419 5.350 5.382 491,015 -0.06(-1.07%)
Aug 25, 2004 5.261 5.467 5.234 5.440 922,261 +0.21(+3.94%)
Aug 24, 2004 5.202 5.287 5.187 5.234 785,321 +0.05(+1.02%)
Aug 23, 2004 5.218 5.261 5.139 5.181 700,018 -0.04(-0.71%)
Aug 20, 2004 5.128 5.255 5.128 5.218 283,903 +0.10(+1.86%)
Aug 19, 2004 5.165 5.176 5.076 5.123 445,053 -0.03(-0.62%)
Aug 18, 2004 5.065 5.181 5.039 5.155 390,769 +0.04(+0.72%)
Aug 17, 2004 5.176 5.208 5.076 5.118 376,394 -0.01(-0.10%)
Aug 16, 2004 4.943 5.139 4.943 5.123 371,098 +0.21(+4.19%)
Aug 13, 2004 4.917 4.959 4.869 4.917 265,178 +0.03(+0.54%)
Aug 12, 2004 4.965 4.965 4.811 4.890 222,621 -0.13(-2.53%)
Aug 11, 2004 5.044 5.044 4.875 5.017 386,230 -0.08(-1.56%)
Aug 10, 2004 4.838 5.155 4.838 5.097 434,083 +0.29(+5.93%)
Aug 09, 2004 4.838 4.859 4.711 4.811 692,641 -0.10(-2.05%)
Aug 06, 2004 4.970 4.970 4.838 4.912 478,910 -0.11(-2.11%)
Aug 05, 2004 5.023 5.113 4.965 5.017 372,044 +0.05(+0.96%)
Aug 04, 2004 4.933 4.970 4.790 4.970 462,454 +0.00(+0.00%)
Aug 03, 2004 5.054 5.076 4.885 4.970 378,664 -0.14(-2.69%)
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.