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 (%)
Jan 31, 2006 12.89 13.03 12.69 12.95 773,973 +0.01(+0.04%)
Jan 30, 2006 12.93 13.11 12.90 12.95 474,370 +0.05(+0.41%)
Jan 27, 2006 12.95 13.26 12.85 12.89 1,313,976 -0.05(-0.37%)
Jan 26, 2006 12.61 13.14 12.58 12.94 1,572,345 +0.41(+3.29%)
Jan 25, 2006 12.69 13.13 12.41 12.53 1,724,984 +0.32(+2.64%)
Jan 24, 2006 11.85 12.32 11.82 12.21 1,121,618 +0.34(+2.85%)
Jan 23, 2006 11.65 11.93 11.55 11.87 613,201 +0.29(+2.51%)
Jan 20, 2006 11.63 11.63 11.43 11.58 481,936 -0.05(-0.41%)
Jan 19, 2006 11.63 11.74 11.54 11.63 585,775 +0.08(+0.69%)
Jan 18, 2006 11.58 11.63 11.46 11.55 400,983 +0.00(+0.00%)
Jan 17, 2006 11.57 11.59 11.35 11.55 581,993 -0.02(-0.18%)
Jan 13, 2006 11.66 11.82 11.49 11.57 510,307 -0.06(-0.50%)
Jan 12, 2006 11.50 11.77 11.46 11.63 787,591 +0.19(+1.66%)
Jan 11, 2006 11.80 11.85 11.17 11.44 876,299 -0.35(-3.00%)
Jan 10, 2006 11.64 11.83 11.50 11.79 830,905 +0.15(+1.32%)
Jan 09, 2006 11.31 11.67 11.31 11.64 673,916 +0.36(+3.24%)
Jan 06, 2006 10.89 11.45 10.80 11.27 662,946 +0.49(+4.51%)
Jan 05, 2006 10.88 10.89 10.73 10.79 586,910 -0.09(-0.83%)
Jan 04, 2006 10.51 10.94 10.46 10.88 1,161,149 +0.35(+3.37%)
Jan 03, 2006 10.52 10.71 10.35 10.52 804,992 +0.11(+1.01%)
Dec 30, 2005 10.47 10.52 10.17 10.42 393,606 -0.06(-0.56%)
Dec 29, 2005 10.63 10.66 10.42 10.47 379,231 -0.16(-1.54%)
Dec 28, 2005 10.61 10.73 10.53 10.64 248,155 +0.09(+0.85%)
Dec 27, 2005 10.96 11.02 10.52 10.55 744,656 -0.38(-3.44%)
Dec 23, 2005 10.60 10.94 10.57 10.92 245,129 +0.33(+3.15%)
Dec 22, 2005 10.67 10.67 10.50 10.59 1,889,538 -0.06(-0.60%)
Dec 21, 2005 10.37 10.68 10.37 10.65 890,674 +0.33(+3.23%)
Dec 20, 2005 10.41 10.46 10.31 10.32 1,056,931 -0.06(-0.56%)
Dec 19, 2005 10.39 10.43 10.35 10.38 2,734,062 -0.10(-0.91%)
Dec 16, 2005 10.37 10.53 10.34 10.47 1,237,941 +0.11(+1.02%)
Dec 15, 2005 10.47 10.51 10.30 10.37 682,806 -0.11(-1.01%)
Dec 14, 2005 10.80 10.86 10.45 10.47 1,269,149 -0.30(-2.75%)
Dec 13, 2005 10.06 10.99 10.06 10.77 1,421,031 +0.71(+7.10%)
Dec 12, 2005 10.21 10.27 10.02 10.06 513,712 -0.15(-1.50%)
Dec 09, 2005 10.08 10.30 10.06 10.21 376,772 +0.12(+1.15%)
Dec 08, 2005 10.23 10.42 10.01 10.09 709,664 -0.12(-1.14%)
Dec 07, 2005 9.940 10.21 9.913 10.21 600,339 +0.31(+3.10%)
Dec 06, 2005 10.05 10.09 9.866 9.903 637,033 -0.14(-1.42%)
Dec 05, 2005 10.01 10.07 9.881 10.05 768,677 +0.05(+0.53%)
Dec 02, 2005 10.06 10.10 9.887 9.992 751,654 -0.06(-0.63%)
Dec 01, 2005 9.575 10.08 9.485 10.06 985,813 +0.46(+4.79%)
Nov 30, 2005 9.189 9.601 9.094 9.596 991,109 +0.46(+5.03%)
Nov 29, 2005 8.887 9.199 8.935 9.136 693,209 +0.25(+2.80%)
Nov 28, 2005 8.961 8.961 8.840 8.887 491,582 -0.03(-0.36%)
Nov 25, 2005 9.046 9.046 8.898 8.919 111,026 -0.13(-1.40%)
Nov 23, 2005 8.993 9.120 8.935 9.046 453,943 +0.06(+0.65%)
Nov 22, 2005 8.792 8.993 8.734 8.988 827,311 +0.21(+2.41%)
Nov 21, 2005 8.729 8.840 8.618 8.776 356,723 +0.03(+0.30%)
Nov 18, 2005 8.829 8.935 8.739 8.750 404,009 +0.03(+0.30%)
Nov 17, 2005 8.618 8.956 8.618 8.724 609,040 +0.17(+1.98%)
Nov 16, 2005 8.613 8.618 8.306 8.554 320,597 -0.11(-1.22%)
Nov 15, 2005 8.792 8.845 8.528 8.660 337,809 -0.16(-1.86%)
Nov 14, 2005 8.983 8.983 8.734 8.824 144,126 -0.12(-1.36%)
Nov 11, 2005 8.988 8.988 8.861 8.946 257,234 -0.04(-0.47%)
Nov 10, 2005 8.856 9.030 8.692 8.988 419,519 +0.13(+1.49%)
Nov 09, 2005 8.983 8.987 8.761 8.856 370,531 -0.12(-1.35%)
Nov 08, 2005 9.009 9.088 8.914 8.977 435,028 -0.10(-1.11%)
Nov 07, 2005 8.993 9.199 9.020 9.078 378,096 +0.09(+1.00%)
Nov 04, 2005 9.072 9.184 8.887 8.988 582,938 -0.04(-0.47%)
Nov 03, 2005 9.395 9.464 8.998 9.030 811,234 -0.25(-2.68%)
Nov 02, 2005 8.554 9.384 8.359 9.279 1,673,915 +0.72(+8.47%)
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.