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 (%)
Sep 30, 2016 8.976 9.196 8.848 9.122 473,479 +0.23(+2.53%)
Sep 29, 2016 8.946 9.086 8.858 8.897 396,732 -0.04(-0.41%)
Sep 28, 2016 8.714 8.940 8.672 8.934 401,015 +0.28(+3.24%)
Sep 27, 2016 8.477 8.660 8.410 8.654 436,823 +0.09(+1.00%)
Sep 26, 2016 8.605 8.684 8.489 8.568 418,810 -0.15(-1.75%)
Sep 23, 2016 8.806 8.909 8.660 8.721 526,522 -0.14(-1.58%)
Sep 22, 2016 8.605 8.891 8.574 8.861 817,478 +0.41(+4.90%)
Sep 21, 2016 8.337 8.614 8.172 8.447 735,878 +0.24(+2.89%)
Sep 20, 2016 8.678 8.678 8.209 8.209 1,088,945 -0.41(-4.80%)
Sep 19, 2016 8.708 8.915 8.556 8.623 400,701 +0.04(+0.50%)
Sep 16, 2016 8.617 8.721 8.501 8.580 787,091 -0.11(-1.26%)
Sep 15, 2016 8.629 8.806 8.526 8.690 948,768 +0.07(+0.85%)
Sep 14, 2016 8.684 8.739 8.440 8.617 573,764 -0.07(-0.84%)
Sep 13, 2016 8.769 8.982 8.574 8.690 1,049,523 -0.26(-2.93%)
Sep 12, 2016 8.830 8.964 8.781 8.952 625,012 +0.01(+0.07%)
Sep 09, 2016 9.403 9.415 8.836 8.946 658,258 -0.60(-6.31%)
Sep 08, 2016 9.427 9.610 9.390 9.549 481,342 -0.08(-0.82%)
Sep 07, 2016 9.549 9.725 9.476 9.628 642,167 +0.04(+0.38%)
Sep 06, 2016 9.862 9.862 9.510 9.591 666,701 -0.26(-2.63%)
Sep 02, 2016 9.808 9.850 9.850 9.850 574,659 +0.15(+1.55%)
Sep 01, 2016 9.718 9.778 9.345 9.700 544,011 -0.01(-0.12%)
Aug 31, 2016 9.603 9.736 9.439 9.712 588,194 +0.04(+0.37%)
Aug 30, 2016 9.615 9.742 9.585 9.676 375,294 +0.05(+0.50%)
Aug 29, 2016 9.501 9.697 9.483 9.628 511,661 +0.11(+1.14%)
Aug 26, 2016 9.561 9.676 9.471 9.519 589,783 -0.02(-0.19%)
Aug 25, 2016 9.447 9.585 9.429 9.537 327,439 +0.04(+0.44%)
Aug 24, 2016 9.634 9.742 9.429 9.495 628,347 -0.17(-1.81%)
Aug 23, 2016 9.308 9.730 9.308 9.670 707,635 +0.46(+5.04%)
Aug 22, 2016 9.080 9.254 9.037 9.206 573,098 +0.05(+0.59%)
Aug 19, 2016 9.242 9.290 9.092 9.152 416,130 -0.15(-1.62%)
Aug 18, 2016 9.254 9.326 9.122 9.302 1,038,865 +0.05(+0.52%)
Aug 17, 2016 9.308 9.308 9.122 9.254 635,955 -0.07(-0.77%)
Aug 16, 2016 9.296 9.399 9.194 9.326 590,853 -0.01(-0.13%)
Aug 15, 2016 8.893 9.423 8.893 9.338 995,719 +0.48(+5.44%)
Aug 12, 2016 8.869 9.007 8.730 8.857 1,176,047 -0.09(-1.01%)
Aug 11, 2016 8.851 9.092 8.760 8.947 933,582 +0.16(+1.85%)
Aug 10, 2016 9.031 9.062 8.706 8.785 1,144,688 -0.21(-2.34%)
Aug 09, 2016 8.941 9.074 8.890 8.995 764,554 +0.02(+0.27%)
Aug 08, 2016 8.857 9.116 8.857 8.971 861,378 +0.08(+0.95%)
Aug 05, 2016 8.297 9.025 8.297 8.887 1,335,449 +0.64(+7.74%)
Aug 04, 2016 7.478 8.872 7.057 8.249 2,555,267 -0.22(-2.56%)
Aug 03, 2016 8.453 8.556 8.291 8.465 1,364,898 +0.04(+0.50%)
Aug 02, 2016 8.754 8.833 8.423 8.423 942,617 -0.33(-3.72%)
Aug 01, 2016 8.857 8.941 8.604 8.748 797,885 -0.12(-1.36%)
Jul 29, 2016 8.785 8.929 8.599 8.869 852,271 +0.07(+0.82%)
Jul 28, 2016 8.923 8.923 8.706 8.797 967,039 -0.19(-2.14%)
Jul 27, 2016 9.086 9.206 8.929 8.989 525,931 -0.08(-0.93%)
Jul 26, 2016 8.911 9.224 8.887 9.074 1,333,137 +0.18(+2.03%)
Jul 25, 2016 8.827 8.923 8.748 8.893 1,747,859 +0.02(+0.20%)
Jul 22, 2016 9.056 9.056 8.646 8.875 879,199 -0.22(-2.45%)
Jul 21, 2016 8.947 9.260 8.947 9.098 1,624,594 +0.12(+1.34%)
Jul 20, 2016 8.833 9.074 8.718 8.977 492,342 +0.14(+1.64%)
Jul 19, 2016 8.845 8.893 8.724 8.833 493,748 -0.08(-0.95%)
Jul 18, 2016 8.929 8.947 8.773 8.917 620,958 -0.04(-0.47%)
Jul 15, 2016 8.857 8.959 8.646 8.959 1,083,836 +0.20(+2.34%)
Jul 14, 2016 8.730 8.899 8.622 8.754 692,252 +0.14(+1.68%)
Jul 13, 2016 8.640 8.664 8.309 8.610 1,573,865 +0.03(+0.35%)
Jul 12, 2016 8.297 8.748 8.291 8.580 1,079,993 +0.45(+5.56%)
Jul 11, 2016 7.893 8.231 7.893 8.128 729,814 +0.27(+3.45%)
Jul 08, 2016 7.610 7.899 7.442 7.857 696,821 +0.42(+5.58%)
Jul 07, 2016 7.406 7.653 7.334 7.442 775,224 +0.08(+1.06%)
Jul 06, 2016 7.189 7.532 7.014 7.364 1,302,575 +0.10(+1.33%)
Jul 05, 2016 7.665 7.761 7.075 7.267 1,045,113 -0.51(-6.58%)
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.