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 (%)
Mar 31, 2004 3.857 3.931 3.783 3.899 631,591 +0.04(+1.10%)
Mar 30, 2004 3.857 3.889 3.831 3.857 537,146 -0.01(-0.14%)
Mar 29, 2004 3.910 3.936 3.815 3.862 559,669 -0.05(-1.22%)
Mar 26, 2004 3.820 3.941 3.794 3.910 689,886 +0.10(+2.49%)
Mar 25, 2004 3.841 3.894 3.815 3.815 1,714,779 -0.03(-0.69%)
Mar 24, 2004 3.963 3.963 3.783 3.841 633,294 -0.17(-4.34%)
Mar 23, 2004 4.031 4.095 3.994 4.015 887,861 -0.03(-0.65%)
Mar 22, 2004 4.015 4.074 3.941 4.042 847,547 +0.03(+0.66%)
Mar 19, 2004 3.831 4.095 3.788 4.015 665,470 +0.24(+6.29%)
Mar 18, 2004 3.809 3.820 3.757 3.778 565,914 +0.00(+0.00%)
Mar 17, 2004 3.751 3.799 3.730 3.778 929,311 +0.07(+1.85%)
Mar 16, 2004 3.836 3.836 3.693 3.709 1,212,269 -0.07(-1.96%)
Mar 15, 2004 3.873 3.915 3.767 3.783 577,460 -0.12(-3.11%)
Mar 12, 2004 3.883 3.963 3.857 3.904 504,591 +0.01(+0.14%)
Mar 11, 2004 3.857 3.941 3.757 3.899 685,154 +0.03(+0.68%)
Mar 10, 2004 3.963 3.963 3.857 3.873 1,053,850 +0.01(+0.14%)
Mar 09, 2004 3.857 3.899 3.841 3.868 660,360 -0.02(-0.54%)
Mar 08, 2004 3.857 4.005 3.804 3.889 419,420 -0.07(-1.74%)
Mar 05, 2004 3.968 4.037 3.910 3.957 1,663,865 -0.01(-0.27%)
Mar 04, 2004 3.672 3.968 3.672 3.968 2,313,059 +0.29(+7.75%)
Mar 03, 2004 3.746 3.751 3.630 3.683 2,166,186 -0.07(-1.97%)
Mar 02, 2004 3.704 3.846 3.704 3.757 712,409 -0.01(-0.28%)
Mar 01, 2004 3.794 3.794 3.735 3.767 1,047,226 -0.01(-0.28%)
Feb 27, 2004 3.778 3.804 3.730 3.778 939,532 +0.01(+0.14%)
Feb 26, 2004 3.910 3.920 3.746 3.772 1,353,653 -0.08(-2.19%)
Feb 25, 2004 4.015 4.074 3.825 3.857 792,659 -0.15(-3.69%)
Feb 24, 2004 4.111 4.111 3.963 4.005 730,389 -0.13(-3.07%)
Feb 23, 2004 4.290 4.338 4.132 4.132 255,891 -0.17(-4.05%)
Feb 20, 2004 4.295 4.306 4.248 4.306 301,505 +0.00(+0.00%)
Feb 19, 2004 4.396 4.406 4.269 4.306 418,284 -0.10(-2.28%)
Feb 18, 2004 4.385 4.449 4.380 4.406 171,856 +0.04(+0.97%)
Feb 17, 2004 4.364 4.438 4.332 4.364 493,992 -0.01(-0.12%)
Feb 13, 2004 4.369 4.412 4.338 4.369 281,064 -0.03(-0.72%)
Feb 12, 2004 4.396 4.454 4.327 4.401 340,116 -0.05(-1.19%)
Feb 11, 2004 4.417 4.480 4.359 4.454 377,970 +0.09(+2.06%)
Feb 10, 2004 4.322 4.364 4.232 4.364 383,270 +0.07(+1.72%)
Feb 09, 2004 4.327 4.348 4.221 4.290 738,907 -0.04(-0.85%)
Feb 06, 2004 4.227 4.406 4.206 4.327 345,416 +0.14(+3.41%)
Feb 05, 2004 4.317 4.317 4.132 4.185 401,629 -0.10(-2.22%)
Feb 04, 2004 4.401 4.428 4.280 4.280 844,140 -0.12(-2.76%)
Feb 03, 2004 4.232 4.401 4.153 4.401 1,452,073 +0.14(+3.35%)
Feb 02, 2004 4.290 4.369 4.174 4.258 739,853 -0.01(-0.25%)
Jan 30, 2004 4.026 4.348 3.936 4.269 940,478 +0.28(+7.02%)
Jan 29, 2004 4.491 4.517 3.957 3.989 1,280,784 -0.45(-10.12%)
Jan 28, 2004 4.554 4.597 4.401 4.438 635,376 -0.12(-2.55%)
Jan 27, 2004 4.745 4.750 4.554 4.554 997,448 -0.19(-4.01%)
Jan 26, 2004 4.702 4.803 4.655 4.745 741,178 -0.05(-1.10%)
Jan 23, 2004 4.686 4.803 4.686 4.797 408,632 +0.06(+1.34%)
Jan 22, 2004 4.729 4.819 4.708 4.734 1,103,060 -0.05(-0.99%)
Jan 21, 2004 4.702 4.856 4.655 4.782 647,868 +0.03(+0.56%)
Jan 20, 2004 4.729 4.850 4.649 4.755 568,564 +0.00(+0.00%)
Jan 16, 2004 4.612 4.782 4.581 4.755 584,274 +0.20(+4.29%)
Jan 15, 2004 4.517 4.586 4.454 4.560 407,118 -0.01(-0.23%)
Jan 14, 2004 4.517 4.591 4.517 4.570 432,480 +0.02(+0.35%)
Jan 13, 2004 4.385 4.554 4.375 4.554 336,142 +0.13(+2.86%)
Jan 12, 2004 4.369 4.443 4.327 4.428 445,918 +0.04(+0.96%)
Jan 09, 2004 4.465 4.465 4.338 4.385 512,919 -0.20(-4.38%)
Jan 08, 2004 4.449 4.597 4.428 4.586 410,146 +0.16(+3.70%)
Jan 07, 2004 4.391 4.433 4.306 4.422 513,676 +0.04(+0.97%)
Jan 06, 2004 4.301 4.422 4.301 4.380 1,450,748 +0.06(+1.47%)
Jan 05, 2004 4.306 4.417 4.232 4.317 1,526,266 -0.04(-0.97%)
Jan 02, 2004 4.253 4.459 4.253 4.359 234,504 +0.05(+1.23%)
Dec 31, 2003 4.280 4.412 4.274 4.306 346,173 -0.12(-2.63%)
Dec 30, 2003 4.454 4.465 4.354 4.422 237,532 +0.01(+0.12%)
Dec 29, 2003 4.327 4.475 4.306 4.417 482,257 +0.11(+2.58%)
Dec 26, 2003 4.237 4.317 4.237 4.306 197,218 +0.02(+0.37%)
Dec 24, 2003 4.327 4.327 4.285 4.290 198,921 -0.04(-0.85%)
Dec 23, 2003 4.269 4.332 4.269 4.327 519,733 +0.05(+1.24%)
Dec 22, 2003 4.269 4.301 4.153 4.274 849,440 -0.04(-0.86%)
Dec 19, 2003 4.354 4.354 4.274 4.311 848,872 -0.07(-1.69%)
Dec 18, 2003 4.274 4.375 4.253 4.385 491,153 +0.03(+0.61%)
Dec 17, 2003 4.258 4.359 4.237 4.359 321,757 +0.05(+1.10%)
Dec 16, 2003 4.385 4.391 4.248 4.311 997,827 -0.06(-1.33%)
Dec 15, 2003 4.459 4.565 4.380 4.369 1,174,604 -0.07(-1.55%)
Dec 12, 2003 4.391 4.438 4.169 4.438 1,324,695 +0.01(+0.12%)
Dec 11, 2003 4.317 4.443 4.258 4.433 784,142 +0.09(+2.07%)
Dec 10, 2003 4.465 4.465 4.280 4.343 581,435 -0.16(-3.52%)
Dec 09, 2003 4.570 4.570 4.449 4.502 506,484 +0.01(+0.24%)
Dec 08, 2003 4.438 4.554 4.438 4.491 885,969 +0.00(+0.00%)
Dec 05, 2003 4.438 4.549 4.412 4.491 881,615 -0.04(-0.93%)
Dec 04, 2003 4.560 4.591 4.406 4.533 435,319 -0.06(-1.38%)
Dec 03, 2003 4.618 4.655 4.539 4.597 2,492,675 +0.01(+0.12%)
Dec 02, 2003 4.544 4.639 4.517 4.591 995,366 -0.03(-0.69%)
Dec 01, 2003 4.475 4.612 4.470 4.623 732,282 +0.17(+3.80%)
Nov 28, 2003 4.607 4.623 4.454 4.454 141,005 -0.16(-3.55%)
Nov 26, 2003 4.597 4.618 4.533 4.618 1,737,491 +0.00(+0.00%)
Nov 25, 2003 4.512 4.644 4.385 4.618 2,635,195 +0.13(+2.94%)
Nov 24, 2003 4.406 4.544 4.475 4.486 1,088,487 +0.08(+1.80%)
Nov 21, 2003 4.412 4.465 4.354 4.406 1,803,735 -0.01(-0.12%)
Nov 20, 2003 4.581 4.581 4.406 4.412 2,427,188 -0.13(-2.91%)
Nov 19, 2003 4.332 4.713 4.417 4.544 19,008,874 +0.21(+4.88%)
Nov 18, 2003 4.406 4.486 4.195 4.332 3,246,156 -0.07(-1.68%)
Nov 17, 2003 4.618 4.776 4.401 4.406 1,225,896 -0.31(-6.50%)
Nov 14, 2003 5.146 5.252 4.771 4.713 411,660 -0.38(-7.37%)
Nov 13, 2003 5.151 5.210 5.072 5.088 172,045 -0.07(-1.33%)
Nov 12, 2003 4.903 5.167 4.877 5.157 363,586 +0.31(+6.32%)
Nov 11, 2003 5.114 5.130 4.824 4.850 221,444 -0.35(-6.80%)
Nov 10, 2003 5.141 5.313 5.141 5.204 293,745 +0.20(+3.90%)
Nov 07, 2003 5.252 5.283 5.009 5.009 131,731 -0.11(-2.17%)
Nov 06, 2003 5.114 5.141 4.993 5.120 642,001 +0.01(+0.10%)
Nov 05, 2003 5.368 5.368 4.972 5.114 411,092 -0.26(-4.91%)
Nov 04, 2003 5.299 5.405 5.299 5.379 330,874 +0.12(+2.31%)
Nov 03, 2003 5.083 5.262 5.083 5.257 105,612 +0.24(+4.85%)
Oct 31, 2003 5.320 5.320 5.236 5.014 224,851 -0.22(-4.24%)
Oct 30, 2003 5.273 5.273 5.188 5.236 138,166 +0.06(+1.12%)
Oct 29, 2003 4.840 5.252 4.834 5.178 213,117 +0.31(+6.41%)
Oct 28, 2003 4.755 4.908 4.750 4.866 328,382 +0.12(+2.56%)
Oct 27, 2003 4.723 4.871 4.702 4.745 425,666 +0.02(+0.45%)
Oct 24, 2003 4.755 4.755 4.676 4.723 259,488 +0.00(+0.00%)
Oct 23, 2003 4.649 4.750 4.591 4.723 440,429 +0.20(+4.32%)
Oct 22, 2003 4.649 4.776 4.528 4.528 987,606 -0.12(-2.61%)
Oct 21, 2003 4.618 4.644 4.539 4.649 126,053 +0.12(+2.68%)
Oct 20, 2003 4.306 4.649 4.306 4.528 501,184 +0.20(+4.51%)
Oct 17, 2003 4.729 4.729 4.332 4.332 125,485 -0.32(-6.82%)
Oct 16, 2003 4.512 4.671 4.512 4.649 174,884 +0.21(+4.76%)
Oct 15, 2003 4.549 4.612 4.438 4.438 91,606 -0.16(-3.45%)
Oct 14, 2003 4.581 4.602 4.570 4.597 225,041 -0.04(-0.80%)
Oct 13, 2003 4.623 4.676 4.523 4.634 135,706 +0.08(+1.86%)
Oct 10, 2003 4.599 4.644 4.507 4.549 96,905 -0.10(-2.16%)
Oct 09, 2003 4.628 4.676 4.528 4.649 173,559 +0.10(+2.09%)
Oct 08, 2003 4.660 4.671 4.660 4.554 218,416 -0.07(-1.49%)
Oct 07, 2003 4.649 4.681 4.554 4.623 325,543 -0.13(-2.67%)
Oct 06, 2003 4.755 4.755 4.639 4.750 219,741 +0.01(+0.11%)
Oct 03, 2003 4.449 4.755 4.449 4.745 496,074 +0.35(+7.93%)
Oct 02, 2003 4.597 4.597 4.380 4.396 246,428 -0.20(-4.37%)
Oct 01, 2003 4.280 4.649 4.264 4.597 200,814 +0.39(+9.30%)
Sep 30, 2003 4.544 4.570 4.206 4.206 171,856 -0.38(-8.19%)
Sep 29, 2003 4.528 4.570 4.438 4.581 206,303 +0.13(+2.85%)
Sep 26, 2003 4.417 4.480 4.359 4.454 284,850 +0.03(+0.60%)
Sep 25, 2003 4.760 4.808 4.295 4.428 272,547 -0.30(-6.26%)
Sep 24, 2003 5.099 5.136 4.718 4.723 185,673 -0.34(-6.78%)
Sep 23, 2003 4.993 5.072 4.966 5.067 165,610 +0.02(+0.42%)
Sep 22, 2003 5.019 5.136 4.945 5.046 172,802 -0.08(-1.55%)
Sep 19, 2003 5.067 5.225 5.067 5.125 188,322 +0.06(+1.15%)
Sep 18, 2003 5.120 5.120 4.961 5.067 212,360 -0.05(-1.03%)
Sep 17, 2003 5.051 5.151 5.003 5.120 397,465 +0.05(+0.94%)
Sep 16, 2003 5.072 5.125 5.030 5.072 159,364 +0.00(+0.00%)
Sep 15, 2003 5.014 5.114 4.993 5.072 485,096 +0.11(+2.24%)
Sep 12, 2003 5.157 5.157 4.903 4.961 179,805 -0.15(-3.00%)
Sep 11, 2003 4.755 5.141 4.755 5.114 253,620 +0.31(+6.49%)
Sep 10, 2003 4.945 5.014 4.792 4.803 395,572 -0.16(-3.30%)
Sep 09, 2003 4.882 5.283 4.882 4.966 390,651 -0.33(-6.28%)
Sep 08, 2003 4.903 5.315 4.887 5.299 492,857 +0.40(+8.08%)
Sep 05, 2003 4.808 4.903 4.702 4.903 428,884 +0.10(+1.98%)
Sep 04, 2003 4.819 4.819 4.681 4.808 132,866 +0.01(+0.11%)
Sep 03, 2003 4.797 4.819 4.718 4.803 335,385 +0.06(+1.22%)
Sep 02, 2003 4.861 4.914 4.618 4.745 214,442 -0.03(-0.55%)
Aug 29, 2003 4.623 4.808 4.612 4.771 90,092 +0.11(+2.38%)
Aug 28, 2003 4.692 4.755 4.544 4.660 264,409 -0.04(-0.90%)
Aug 27, 2003 4.702 4.787 4.618 4.702 713,923 -0.03(-0.56%)
Aug 26, 2003 4.570 4.729 4.549 4.729 162,203 +0.16(+3.47%)
Aug 25, 2003 4.581 4.676 4.496 4.570 238,857 -0.01(-0.23%)
Aug 22, 2003 4.597 4.655 4.517 4.581 293,178 +0.04(+0.81%)
Aug 21, 2003 4.533 4.649 4.491 4.544 120,185 +0.05(+1.18%)
Aug 20, 2003 4.692 4.702 4.258 4.491 328,003 -0.20(-4.17%)
Aug 19, 2003 4.586 4.824 4.496 4.686 1,042,305 +0.10(+2.19%)
Aug 18, 2003 4.412 4.702 4.338 4.586 1,408,541 +0.28(+6.50%)
Aug 15, 2003 4.227 4.517 4.116 4.306 771,082 +0.61(+16.43%)
Aug 14, 2003 3.688 3.698 3.667 3.698 56,970 +0.04(+1.16%)
Aug 13, 2003 3.698 3.698 3.561 3.656 27,822 -0.05(-1.28%)
Aug 12, 2003 3.635 3.735 3.609 3.704 150,279 +0.08(+2.34%)
Aug 11, 2003 3.593 3.619 3.561 3.619 116,589 +0.05(+1.33%)
Aug 08, 2003 3.550 3.630 3.482 3.572 110,911 +0.06(+1.65%)
Aug 07, 2003 3.387 3.519 3.307 3.514 59,051 +0.13(+3.91%)
Aug 06, 2003 3.640 3.640 3.381 3.381 116,211 -0.26(-7.11%)
Aug 05, 2003 3.619 3.688 3.619 3.640 207,060 -0.01(-0.14%)
Aug 04, 2003 3.672 3.698 3.514 3.646 105,801 -0.03(-0.86%)
Aug 01, 2003 3.709 3.751 3.535 3.677 183,780 -0.07(-1.97%)
Jul 31, 2003 3.598 3.751 3.524 3.751 252,674 +0.15(+4.26%)
Jul 30, 2003 3.529 3.603 3.434 3.598 164,853 +0.11(+3.18%)
Jul 29, 2003 3.529 3.561 3.276 3.487 318,350 +0.01(+0.30%)
Jul 28, 2003 3.519 3.635 3.434 3.477 79,493 -0.04(-1.05%)
Jul 25, 2003 3.566 3.566 3.276 3.514 155,579 -0.09(-2.49%)
Jul 24, 2003 3.593 3.804 3.408 3.603 369,074 +0.06(+1.79%)
Jul 23, 2003 3.038 3.540 2.985 3.540 721,683 +0.62(+21.38%)
Jul 22, 2003 2.953 2.959 2.864 2.916 72,300 -0.01(-0.36%)
Jul 21, 2003 3.091 3.091 2.906 2.927 77,600 -0.19(-6.10%)
Jul 18, 2003 3.138 3.144 3.064 3.117 83,278 -0.03(-0.84%)
Jul 17, 2003 3.117 3.197 3.086 3.144 61,133 -0.01(-0.17%)
Jul 16, 2003 3.154 3.160 3.112 3.149 77,789 -0.01(-0.17%)
Jul 15, 2003 3.154 3.170 3.064 3.154 83,656 -0.02(-0.50%)
Jul 14, 2003 3.223 3.265 3.149 3.170 165,421 -0.05(-1.48%)
Jul 11, 2003 3.012 3.223 3.012 3.218 147,629 +0.18(+5.91%)
Jul 10, 2003 3.054 3.144 2.943 3.038 141,005 -0.05(-1.71%)
Jul 09, 2003 3.149 3.223 3.064 3.091 153,118 -0.08(-2.66%)
Jul 08, 2003 3.006 3.181 3.001 3.175 121,132 +0.17(+5.62%)
Jul 07, 2003 3.049 3.133 2.985 3.006 137,409 -0.04(-1.22%)
Jul 03, 2003 3.064 3.144 3.043 3.043 17,034 -0.04(-1.37%)
Jul 02, 2003 2.853 3.197 2.853 3.086 87,253 +0.18(+6.38%)
Jul 01, 2003 2.853 3.049 2.800 2.901 88,199 +0.05(+1.67%)
Jun 30, 2003 3.160 3.160 2.853 2.853 258,920 -0.31(-9.70%)
Jun 27, 2003 3.038 3.276 3.038 3.160 174,127 +0.08(+2.57%)
Jun 26, 2003 3.160 3.160 2.975 3.080 42,017 -0.04(-1.19%)
Jun 25, 2003 3.096 3.170 2.985 3.117 44,856 +0.02(+0.68%)
Jun 24, 2003 2.964 3.101 2.938 3.096 36,339 +0.13(+4.46%)
Jun 23, 2003 3.043 3.075 2.959 2.964 93,498 -0.08(-2.60%)
Jun 20, 2003 3.117 3.117 3.012 3.043 122,457 -0.04(-1.20%)
Jun 19, 2003 3.260 3.260 3.012 3.080 136,463 -0.13(-3.95%)
Jun 18, 2003 2.959 3.207 2.911 3.207 120,943 +0.17(+5.57%)
Jun 17, 2003 3.191 3.197 2.975 3.038 89,524 -0.23(-6.96%)
Jun 16, 2003 2.906 3.360 2.906 3.265 266,491 +0.40(+13.81%)
Jun 13, 2003 2.916 2.969 2.827 2.869 107,315 +0.01(+0.18%)
Jun 12, 2003 2.774 3.038 2.763 2.864 187,944 +0.06(+2.26%)
Jun 11, 2003 2.758 2.880 2.747 2.800 77,221 +0.00(+0.00%)
Jun 10, 2003 2.732 2.800 2.705 2.800 61,891 +0.10(+3.52%)
Jun 09, 2003 2.832 2.880 2.652 2.705 210,088 -0.18(-6.23%)
Jun 06, 2003 2.673 2.885 2.642 2.885 141,005 +0.26(+10.08%)
Jun 05, 2003 2.573 2.668 2.541 2.621 90,281 +0.10(+3.98%)
Jun 04, 2003 2.462 2.642 2.462 2.520 300,180 +0.06(+2.36%)
Jun 03, 2003 2.351 2.547 2.351 2.462 57,348 +0.08(+3.56%)
Jun 02, 2003 2.288 2.658 2.288 2.378 100,501 +0.10(+4.17%)
May 30, 2003 2.393 2.462 2.277 2.282 95,013 -0.07(-2.92%)
May 29, 2003 2.298 2.499 2.298 2.351 56,402 +0.03(+1.14%)
May 28, 2003 2.235 2.372 2.235 2.325 148,008 +0.11(+5.01%)
May 27, 2003 2.330 2.415 2.198 2.214 88,577 -0.17(-7.10%)
May 23, 2003 2.304 2.430 2.304 2.383 24,983 +0.08(+3.44%)
May 22, 2003 2.467 2.467 2.298 2.304 33,311 -0.16(-6.44%)
May 21, 2003 2.277 2.473 2.277 2.462 24,794 +0.17(+7.37%)
May 20, 2003 2.436 2.510 2.267 2.293 69,083 -0.11(-4.62%)
May 19, 2003 2.383 2.441 2.172 2.404 124,917 +0.16(+7.06%)
May 16, 2003 2.510 2.541 2.245 2.245 75,896 -0.32(-12.37%)
May 15, 2003 2.526 2.589 2.520 2.562 77,032 +0.09(+3.63%)
May 14, 2003 2.446 2.562 2.351 2.473 79,682 +0.03(+1.08%)
May 13, 2003 2.510 2.562 2.430 2.446 59,051 -0.10(-3.94%)
May 12, 2003 2.367 2.547 2.367 2.547 29,525 +0.15(+6.17%)
May 09, 2003 2.510 2.531 2.372 2.399 81,575 -0.11(-4.42%)
May 08, 2003 2.404 2.510 2.404 2.510 41,449 +0.11(+4.40%)
May 07, 2003 2.351 2.457 2.351 2.404 37,853 +0.03(+1.11%)
May 06, 2003 2.457 2.526 2.378 2.378 70,218 -0.05(-1.96%)
May 05, 2003 2.562 2.562 2.362 2.425 182,266 -0.11(-4.37%)
May 02, 2003 2.372 2.547 2.325 2.536 83,467 +0.16(+6.90%)
May 01, 2003 2.351 2.409 2.282 2.372 33,689 -0.01(-0.22%)
Apr 30, 2003 2.140 2.378 2.113 2.378 189,458 +0.24(+11.11%)
Apr 29, 2003 2.330 2.341 2.140 2.140 41,828 -0.17(-7.53%)
Apr 28, 2003 2.161 2.378 2.161 2.314 77,221 +0.17(+8.15%)
Apr 25, 2003 2.140 2.156 2.140 2.140 11,545 +0.00(+0.00%)
Apr 24, 2003 2.219 2.245 2.113 2.140 37,286 -0.13(-5.59%)
Apr 23, 2003 2.187 2.267 2.113 2.267 77,411 +0.08(+3.62%)
Apr 22, 2003 2.098 2.187 2.092 2.187 176,966 +0.06(+2.98%)
Apr 21, 2003 2.113 2.135 2.087 2.124 172,992 +0.00(+0.00%)
Apr 17, 2003 2.092 2.161 2.082 2.124 542,256 +0.03(+1.52%)
Apr 16, 2003 2.087 2.108 2.002 2.092 253,242 +0.01(+0.25%)
Apr 15, 2003 2.119 2.119 2.076 2.087 300,180 -0.07(-3.19%)
Apr 14, 2003 2.140 2.156 2.108 2.156 1,298,954 +0.04(+2.00%)
Apr 11, 2003 2.140 2.140 2.108 2.113 45,046 +0.00(+0.00%)
Apr 10, 2003 2.124 2.161 2.113 2.113 38,421 -0.01(-0.50%)
Apr 09, 2003 2.156 2.166 2.119 2.124 32,554 -0.04(-1.71%)
Apr 08, 2003 2.198 2.198 2.145 2.161 16,277 -0.07(-3.08%)
Apr 07, 2003 2.166 2.245 2.166 2.230 111,290 +0.09(+4.20%)
Apr 04, 2003 2.076 2.166 2.076 2.140 138,166 +0.07(+3.32%)
Apr 03, 2003 2.161 2.166 2.071 2.071 229,015 -0.04(-2.00%)
Apr 02, 2003 2.166 2.166 2.108 2.113 64,162 -0.05(-2.20%)
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.