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 (%)
Dec 30, 2016 11.70 11.70 11.70 0 -0.25(-2.06%)
Dec 29, 2016 11.91 12.07 11.76 11.95 702,861 +0.03(+0.26%)
Dec 28, 2016 12.28 12.34 11.85 11.91 424,388 -0.28(-2.27%)
Dec 27, 2016 12.07 12.53 12.07 12.19 436,108 +0.28(+2.32%)
Dec 23, 2016 11.91 11.91 11.91 0 +0.03(+0.26%)
Dec 22, 2016 12.19 12.34 11.88 11.88 330,572 -0.31(-2.52%)
Dec 21, 2016 12.31 12.31 11.95 12.19 466,847 -0.03(-0.25%)
Dec 20, 2016 12.25 12.41 12.16 12.22 839,177 +0.09(+0.76%)
Dec 19, 2016 12.19 12.41 12.04 12.13 463,597 +0.09(+0.77%)
Dec 16, 2016 12.34 12.74 12.04 12.04 2,749,882 -0.25(-2.00%)
Dec 15, 2016 11.95 12.41 11.95 12.28 1,418,873 +0.31(+2.56%)
Dec 14, 2016 12.13 12.28 11.88 11.98 845,595 -0.25(-2.01%)
Dec 13, 2016 12.47 12.58 12.10 12.22 684,548 -0.18(-1.49%)
Dec 12, 2016 12.28 12.77 12.16 12.41 1,610,329 +0.15(+1.25%)
Dec 09, 2016 12.19 12.41 12.07 12.25 508,585 +0.12(+1.01%)
Dec 08, 2016 12.22 12.25 11.88 12.13 950,852 +0.06(+0.51%)
Dec 07, 2016 12.04 12.19 11.87 12.07 513,230 +0.05(+0.41%)
Dec 06, 2016 11.75 12.05 11.53 12.02 603,640 +0.27(+2.33%)
Dec 05, 2016 11.90 12.02 11.59 11.75 620,555 +0.09(+0.78%)
Dec 02, 2016 11.71 11.75 11.44 11.65 711,442 -0.03(-0.26%)
Dec 01, 2016 11.38 11.71 11.26 11.68 1,049,812 +0.27(+2.40%)
Nov 30, 2016 11.59 11.71 11.38 11.41 499,590 +0.06(+0.54%)
Nov 29, 2016 11.38 11.47 11.23 11.35 659,655 -0.15(-1.32%)
Nov 28, 2016 11.41 11.62 11.30 11.50 693,424 +0.03(+0.27%)
Nov 25, 2016 11.53 11.62 11.23 11.47 358,193 -0.12(-1.05%)
Nov 23, 2016 11.59 11.59 11.59 0 -0.12(-1.04%)
Nov 22, 2016 11.20 11.78 11.11 11.71 2,493,063 +0.55(+4.90%)
Nov 21, 2016 11.08 11.26 10.98 11.17 1,277,191 +0.21(+1.94%)
Nov 18, 2016 10.74 11.08 10.74 10.95 993,373 +0.21(+1.98%)
Nov 17, 2016 10.68 11.08 10.57 10.74 2,159,922 +0.06(+0.57%)
Nov 16, 2016 10.59 10.71 10.25 10.68 1,122,561 -0.03(-0.28%)
Nov 15, 2016 10.07 10.77 9.646 10.71 1,130,900 +0.24(+2.33%)
Nov 14, 2016 10.25 10.68 9.950 10.47 1,374,953 +0.37(+3.61%)
Nov 11, 2016 9.737 10.13 9.433 10.10 1,486,445 +0.24(+2.47%)
Nov 10, 2016 9.220 9.950 9.129 9.859 1,633,615 +0.85(+9.46%)
Nov 09, 2016 8.307 9.144 8.307 9.007 1,357,431 +0.70(+8.42%)
Nov 08, 2016 8.216 8.429 8.064 8.307 561,177 +0.09(+1.11%)
Nov 07, 2016 8.064 8.277 7.972 8.216 738,798 +0.37(+4.65%)
Nov 04, 2016 7.607 8.094 7.546 7.851 685,128 +0.18(+2.38%)
Nov 03, 2016 7.698 7.851 7.120 7.668 1,312,971 -0.24(-3.08%)
Nov 02, 2016 8.064 8.246 7.881 7.911 678,754 -0.21(-2.62%)
Nov 01, 2016 8.550 8.611 8.094 8.124 573,343 -0.40(-4.64%)
Oct 31, 2016 8.459 8.581 8.398 8.520 598,096 +0.06(+0.72%)
Oct 28, 2016 8.398 8.626 8.277 8.459 374,375 +0.06(+0.72%)
Oct 27, 2016 8.703 8.703 8.368 8.398 269,549 -0.27(-3.16%)
Oct 26, 2016 8.733 8.916 8.581 8.672 291,698 -0.12(-1.38%)
Oct 25, 2016 9.037 9.098 8.763 8.794 425,536 -0.24(-2.69%)
Oct 24, 2016 8.916 9.068 8.794 9.037 342,836 +0.27(+3.12%)
Oct 21, 2016 8.642 8.885 8.611 8.763 264,979 -0.03(-0.35%)
Oct 20, 2016 8.703 8.824 8.611 8.794 259,690 +0.06(+0.70%)
Oct 19, 2016 8.703 8.976 8.672 8.733 476,168 +0.06(+0.70%)
Oct 18, 2016 8.733 8.855 8.550 8.672 1,101,357 +0.09(+1.06%)
Oct 17, 2016 8.368 8.642 8.368 8.581 320,802 +0.18(+2.17%)
Oct 14, 2016 8.855 8.937 8.368 8.398 574,940 -0.33(-3.83%)
Oct 13, 2016 8.733 8.916 8.611 8.733 434,496 -0.12(-1.37%)
Oct 12, 2016 8.824 8.976 8.733 8.855 355,296 -0.03(-0.34%)
Oct 11, 2016 9.037 9.159 8.824 8.885 1,392,921 -0.18(-2.01%)
Oct 10, 2016 9.037 9.159 8.873 9.068 184,529 +0.17(+1.92%)
Oct 07, 2016 9.275 9.409 8.885 8.897 445,374 -0.31(-3.37%)
Oct 06, 2016 9.208 9.226 9.037 9.208 218,840 +0.01(+0.07%)
Oct 05, 2016 8.976 9.244 8.976 9.202 313,685 +0.24(+2.72%)
Oct 04, 2016 9.080 9.217 8.873 8.958 410,014 -0.09(-1.01%)
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.