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, 2016 6.625 7.308 6.625 7.255 2,108,238 +0.65(+9.90%)
Mar 30, 2016 6.684 6.779 6.464 6.601 1,084,253 +0.02(+0.27%)
Mar 29, 2016 6.268 6.666 6.167 6.583 1,299,737 +0.26(+4.14%)
Mar 28, 2016 6.613 6.666 6.262 6.322 928,281 -0.28(-4.23%)
Mar 24, 2016 6.494 6.601 6.601 6.601 1,236,532 -0.02(-0.36%)
Mar 23, 2016 6.762 7.005 6.595 6.625 2,070,850 -0.17(-2.45%)
Mar 22, 2016 6.672 6.910 6.185 6.791 2,478,300 -0.01(-0.17%)
Mar 21, 2016 6.661 6.886 6.601 6.803 1,838,126 +0.09(+1.33%)
Mar 18, 2016 6.548 6.773 6.488 6.714 1,607,638 +0.23(+3.48%)
Mar 17, 2016 6.043 6.548 6.019 6.488 1,074,859 +0.46(+7.59%)
Mar 16, 2016 5.656 6.126 5.656 6.031 1,079,896 +0.30(+5.29%)
Mar 15, 2016 6.239 6.298 5.677 5.728 1,050,638 -0.59(-9.40%)
Mar 14, 2016 6.126 6.381 6.037 6.322 832,930 +0.12(+2.01%)
Mar 11, 2016 5.888 6.218 5.852 6.197 752,621 +0.37(+6.43%)
Mar 10, 2016 5.936 6.064 5.740 5.823 944,445 -0.09(-1.51%)
Mar 09, 2016 5.983 6.090 5.876 5.912 904,397 +0.01(+0.10%)
Mar 08, 2016 5.959 6.001 5.704 5.906 916,828 -0.15(-2.55%)
Mar 07, 2016 5.912 6.150 5.906 6.060 1,281,754 +0.15(+2.51%)
Mar 04, 2016 5.882 6.111 5.823 5.912 1,028,087 +0.01(+0.10%)
Mar 03, 2016 5.704 5.977 5.656 5.906 1,376,401 +0.14(+2.47%)
Mar 02, 2016 5.199 5.796 5.128 5.763 1,507,845 +0.55(+10.60%)
Mar 01, 2016 5.094 5.222 4.926 5.211 1,682,739 +0.21(+4.19%)
Feb 29, 2016 4.984 5.062 4.893 5.001 1,202,199 +0.04(+0.82%)
Feb 26, 2016 4.809 4.984 4.728 4.960 1,364,695 +0.24(+5.19%)
Feb 25, 2016 4.745 4.832 4.495 4.716 1,047,589 -0.01(-0.12%)
Feb 24, 2016 4.506 4.730 4.419 4.722 831,358 +0.10(+2.27%)
Feb 23, 2016 4.640 4.710 4.495 4.617 1,174,883 -0.07(-1.49%)
Feb 22, 2016 4.664 4.792 4.599 4.687 1,371,818 +0.20(+4.55%)
Feb 19, 2016 4.454 4.565 4.407 4.483 1,814,162 +0.08(+1.72%)
Feb 18, 2016 4.454 4.594 4.314 4.407 1,846,252 +0.06(+1.34%)
Feb 17, 2016 4.565 4.605 4.297 4.349 1,921,619 -0.19(-4.23%)
Feb 16, 2016 4.413 4.629 4.099 4.541 2,674,370 +0.21(+4.84%)
Feb 12, 2016 3.912 4.332 4.332 4.332 2,832,989 +0.49(+12.73%)
Feb 11, 2016 5.112 5.123 3.843 3.843 4,032,846 -1.78(-31.61%)
Feb 10, 2016 5.985 5.997 5.583 5.618 1,282,007 -0.18(-3.11%)
Feb 09, 2016 5.729 6.032 5.537 5.799 1,451,918 -0.09(-1.58%)
Feb 08, 2016 6.038 6.096 5.816 5.892 1,067,218 -0.29(-4.71%)
Feb 05, 2016 5.729 6.218 5.682 6.183 1,997,010 +0.40(+6.95%)
Feb 04, 2016 5.787 5.950 5.706 5.781 2,891,091 +0.02(+0.30%)
Feb 03, 2016 6.032 6.032 5.665 5.764 1,172,571 -0.20(-3.41%)
Feb 02, 2016 6.428 6.428 5.892 5.968 732,396 -0.63(-9.61%)
Feb 01, 2016 6.631 6.719 6.428 6.602 456,069 -0.22(-3.24%)
Jan 29, 2016 6.399 6.824 6.399 6.824 999,522 +0.41(+6.45%)
Jan 28, 2016 6.550 6.672 6.369 6.410 415,012 +0.03(+0.46%)
Jan 27, 2016 6.317 6.527 6.259 6.381 607,720 -0.01(-0.18%)
Jan 26, 2016 6.061 6.503 6.061 6.393 1,155,783 +0.34(+5.68%)
Jan 25, 2016 6.201 6.282 5.968 6.049 703,901 -0.30(-4.77%)
Jan 22, 2016 6.428 6.634 6.195 6.352 756,355 +0.11(+1.77%)
Jan 21, 2016 6.201 6.369 6.131 6.241 733,482 +0.02(+0.37%)
Jan 20, 2016 6.020 6.294 5.816 6.218 712,707 +0.12(+2.01%)
Jan 19, 2016 6.364 6.399 5.973 6.096 1,201,787 -0.16(-2.60%)
Jan 15, 2016 6.102 6.259 6.259 6.259 1,107,844 -0.13(-2.01%)
Jan 14, 2016 6.276 6.503 6.113 6.387 731,821 +0.20(+3.20%)
Jan 13, 2016 6.515 6.608 6.113 6.189 803,022 -0.33(-5.00%)
Jan 12, 2016 6.631 6.730 6.329 6.515 847,765 -0.08(-1.24%)
Jan 11, 2016 6.783 6.794 6.497 6.596 731,999 -0.10(-1.56%)
Jan 08, 2016 6.812 6.934 6.684 6.701 1,210,710 -0.03(-0.52%)
Jan 07, 2016 6.998 6.998 6.701 6.736 679,342 -0.44(-6.16%)
Jan 06, 2016 7.208 7.342 7.024 7.179 550,426 -0.27(-3.67%)
Jan 05, 2016 7.534 7.610 7.246 7.452 857,866 -0.13(-1.69%)
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.