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 (%)
Jul 29, 2016 8.779 8.923 8.593 8.863 852,840 +0.07(+0.82%)
Jul 28, 2016 8.917 8.917 8.700 8.791 967,684 -0.19(-2.14%)
Jul 27, 2016 9.080 9.200 8.923 8.983 526,282 -0.08(-0.93%)
Jul 26, 2016 8.905 9.218 8.881 9.068 1,334,026 +0.18(+2.03%)
Jul 25, 2016 8.821 8.917 8.743 8.887 1,749,025 +0.02(+0.20%)
Jul 22, 2016 9.049 9.049 8.640 8.869 879,786 -0.22(-2.45%)
Jul 21, 2016 8.941 9.254 8.941 9.092 1,625,678 +0.12(+1.34%)
Jul 20, 2016 8.827 9.068 8.713 8.971 492,670 +0.14(+1.64%)
Jul 19, 2016 8.839 8.887 8.719 8.827 494,078 -0.08(-0.95%)
Jul 18, 2016 8.923 8.941 8.767 8.911 621,372 -0.04(-0.47%)
Jul 15, 2016 8.851 8.953 8.640 8.953 1,084,559 +0.20(+2.34%)
Jul 14, 2016 8.725 8.893 8.616 8.749 692,714 +0.14(+1.68%)
Jul 13, 2016 8.634 8.658 8.303 8.604 1,574,915 +0.03(+0.35%)
Jul 12, 2016 8.291 8.743 8.285 8.574 1,080,713 +0.45(+5.56%)
Jul 11, 2016 7.888 8.225 7.888 8.123 730,301 +0.27(+3.45%)
Jul 08, 2016 7.605 7.894 7.437 7.852 697,286 +0.42(+5.58%)
Jul 07, 2016 7.401 7.648 7.329 7.437 775,741 +0.08(+1.06%)
Jul 06, 2016 7.184 7.527 7.010 7.359 1,303,444 +0.10(+1.33%)
Jul 05, 2016 7.660 7.756 7.070 7.262 1,045,810 -0.51(-6.58%)
Jul 01, 2016 7.648 7.774 7.774 7.774 884,170 +0.13(+1.65%)
Jun 30, 2016 7.455 7.660 7.302 7.648 1,038,102 +0.23(+3.08%)
Jun 29, 2016 7.485 7.636 7.323 7.419 1,024,435 +0.07(+0.90%)
Jun 28, 2016 7.762 7.828 7.142 7.353 2,330,476 -0.25(-3.25%)
Jun 27, 2016 7.870 7.870 7.437 7.599 1,017,098 -0.47(-5.82%)
Jun 24, 2016 8.309 8.327 7.774 8.069 1,788,610 -0.60(-6.94%)
Jun 23, 2016 8.544 8.839 8.532 8.670 1,099,868 +0.36(+4.27%)
Jun 22, 2016 8.388 8.556 8.267 8.315 540,532 +0.01(+0.07%)
Jun 21, 2016 8.454 8.454 8.207 8.309 631,192 -0.11(-1.36%)
Jun 20, 2016 8.400 8.568 8.321 8.424 683,776 +0.21(+2.56%)
Jun 17, 2016 8.039 8.526 7.972 8.213 978,602 +0.22(+2.79%)
Jun 16, 2016 7.972 8.087 7.684 7.990 698,004 +0.00(+0.00%)
Jun 15, 2016 8.111 8.333 7.972 7.990 794,521 -0.04(-0.52%)
Jun 14, 2016 8.111 8.285 7.888 8.033 1,005,185 -0.14(-1.69%)
Jun 13, 2016 8.189 8.412 8.009 8.171 1,795,879 -0.08(-1.02%)
Jun 10, 2016 8.484 8.526 8.201 8.255 1,062,028 -0.36(-4.19%)
Jun 09, 2016 8.827 8.923 8.430 8.616 854,042 -0.34(-3.83%)
Jun 08, 2016 8.899 9.146 8.779 8.959 1,160,461 +0.19(+2.20%)
Jun 07, 2016 8.779 8.917 8.664 8.767 865,321 -0.02(-0.27%)
Jun 06, 2016 8.574 8.953 8.490 8.791 1,205,267 +0.31(+3.62%)
Jun 03, 2016 8.713 8.713 8.268 8.484 1,302,193 -0.26(-3.03%)
Jun 02, 2016 8.213 8.761 8.177 8.749 2,196,792 +0.49(+5.98%)
Jun 01, 2016 8.087 8.273 7.684 8.255 1,225,953 +0.14(+1.78%)
May 31, 2016 8.295 8.372 8.051 8.111 1,522,653 -0.11(-1.37%)
May 27, 2016 8.182 8.224 8.224 8.224 810,084 +0.05(+0.65%)
May 26, 2016 8.319 8.408 8.129 8.170 1,144,504 -0.14(-1.64%)
May 25, 2016 8.348 8.431 8.230 8.307 1,126,313 +0.04(+0.50%)
May 24, 2016 8.325 8.437 8.099 8.265 1,068,858 +0.00(+0.00%)
May 23, 2016 8.040 8.455 8.040 8.265 1,680,323 +0.18(+2.28%)
May 20, 2016 8.212 8.319 8.016 8.081 1,240,609 -0.05(-0.66%)
May 19, 2016 8.188 8.360 8.010 8.135 883,463 -0.14(-1.72%)
May 18, 2016 8.247 8.467 8.159 8.277 1,210,705 -0.07(-0.85%)
May 17, 2016 8.722 8.823 8.286 8.348 2,166,237 -0.17(-1.95%)
May 16, 2016 8.627 8.776 8.396 8.515 3,428,476 -0.04(-0.49%)
May 13, 2016 8.966 9.168 8.476 8.556 2,053,071 -0.44(-4.88%)
May 12, 2016 9.221 9.304 8.877 8.996 926,780 -0.18(-2.01%)
May 11, 2016 9.530 9.619 9.156 9.180 1,251,490 -0.35(-3.68%)
May 10, 2016 9.156 9.548 9.108 9.530 774,373 +0.42(+4.56%)
May 09, 2016 9.417 9.417 8.936 9.114 1,511,409 -0.39(-4.06%)
May 06, 2016 9.251 9.512 9.203 9.500 1,284,050 +0.20(+2.17%)
May 05, 2016 9.251 9.530 9.203 9.298 764,172 +0.11(+1.16%)
May 04, 2016 9.358 9.530 8.901 9.191 1,451,113 -0.39(-4.03%)
May 03, 2016 9.370 9.690 9.269 9.577 1,603,823 +0.09(+1.00%)
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.