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 (%)
Nov 30, 2016 11.60 11.72 11.39 11.42 499,257 +0.06(+0.54%)
Nov 29, 2016 11.39 11.48 11.24 11.36 659,215 -0.15(-1.32%)
Nov 28, 2016 11.42 11.63 11.31 11.51 692,962 +0.03(+0.27%)
Nov 25, 2016 11.54 11.63 11.24 11.48 357,954 -0.12(-1.05%)
Nov 23, 2016 11.60 11.60 11.60 0 -0.12(-1.04%)
Nov 22, 2016 11.21 11.78 11.11 11.72 2,491,401 +0.55(+4.90%)
Nov 21, 2016 11.08 11.27 10.99 11.17 1,276,339 +0.21(+1.94%)
Nov 18, 2016 10.75 11.08 10.75 10.96 992,711 +0.21(+1.98%)
Nov 17, 2016 10.69 11.08 10.58 10.75 2,158,482 +0.06(+0.57%)
Nov 16, 2016 10.60 10.72 10.26 10.69 1,121,813 -0.03(-0.28%)
Nov 15, 2016 10.08 10.78 9.652 10.72 1,130,147 +0.24(+2.33%)
Nov 14, 2016 10.26 10.69 9.957 10.47 1,374,036 +0.37(+3.61%)
Nov 11, 2016 9.744 10.14 9.439 10.11 1,485,454 +0.24(+2.47%)
Nov 10, 2016 9.226 9.957 9.135 9.865 1,632,525 +0.85(+9.46%)
Nov 09, 2016 8.313 9.150 8.313 9.013 1,356,526 +0.70(+8.42%)
Nov 08, 2016 8.221 8.434 8.069 8.313 560,803 +0.09(+1.11%)
Nov 07, 2016 8.069 8.282 7.978 8.221 738,305 +0.37(+4.65%)
Nov 04, 2016 7.612 8.099 7.551 7.856 684,671 +0.18(+2.38%)
Nov 03, 2016 7.704 7.856 7.125 7.673 1,312,096 -0.24(-3.08%)
Nov 02, 2016 8.069 8.252 7.886 7.917 678,302 -0.21(-2.62%)
Nov 01, 2016 8.556 8.617 8.099 8.130 572,961 -0.40(-4.64%)
Oct 31, 2016 8.465 8.587 8.404 8.526 597,697 +0.06(+0.72%)
Oct 28, 2016 8.404 8.632 8.282 8.465 374,126 +0.06(+0.72%)
Oct 27, 2016 8.708 8.708 8.373 8.404 269,369 -0.27(-3.16%)
Oct 26, 2016 8.739 8.922 8.587 8.678 291,503 -0.12(-1.38%)
Oct 25, 2016 9.043 9.104 8.769 8.800 425,252 -0.24(-2.69%)
Oct 24, 2016 8.922 9.074 8.800 9.043 342,607 +0.27(+3.13%)
Oct 21, 2016 8.647 8.891 8.617 8.769 264,803 -0.03(-0.35%)
Oct 20, 2016 8.708 8.830 8.617 8.800 259,517 +0.06(+0.70%)
Oct 19, 2016 8.708 8.982 8.678 8.739 475,850 +0.06(+0.70%)
Oct 18, 2016 8.739 8.861 8.556 8.678 1,100,623 +0.09(+1.06%)
Oct 17, 2016 8.373 8.647 8.373 8.587 320,588 +0.18(+2.17%)
Oct 14, 2016 8.861 8.943 8.373 8.404 574,557 -0.33(-3.83%)
Oct 13, 2016 8.739 8.922 8.617 8.739 434,207 -0.12(-1.37%)
Oct 12, 2016 8.830 8.982 8.739 8.861 355,059 -0.03(-0.34%)
Oct 11, 2016 9.043 9.165 8.830 8.891 1,391,992 -0.18(-2.01%)
Oct 10, 2016 9.043 9.165 8.879 9.074 184,406 +0.17(+1.92%)
Oct 07, 2016 9.281 9.415 8.891 8.903 445,077 -0.31(-3.37%)
Oct 06, 2016 9.214 9.232 9.043 9.214 218,694 +0.01(+0.07%)
Oct 05, 2016 8.982 9.250 8.982 9.208 313,476 +0.24(+2.72%)
Oct 04, 2016 9.086 9.223 8.879 8.964 409,741 -0.09(-1.01%)
Oct 03, 2016 9.080 9.147 8.958 9.055 389,814 -0.07(-0.73%)
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%)
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.