Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NQ: BGC )

8.670 +0.110 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2024 7.204 7.243 7.029 7.034 2,281,694 -0.21(-2.89%)
Jan 30, 2024 7.313 7.353 7.224 7.243 1,113,832 -0.09(-1.22%)
Jan 29, 2024 7.234 7.353 7.214 7.333 2,133,316 +0.10(+1.45%)
Jan 26, 2024 7.174 7.258 7.138 7.229 1,121,890 +0.02(+0.35%)
Jan 25, 2024 7.353 7.393 7.204 7.204 1,963,208 -0.05(-0.69%)
Jan 24, 2024 7.263 7.448 7.199 7.253 3,387,556 +0.03(+0.41%)
Jan 23, 2024 7.353 7.423 7.124 7.224 5,038,832 +0.22(+3.13%)
Jan 22, 2024 6.965 7.024 6.910 7.004 2,461,457 +0.08(+1.15%)
Jan 19, 2024 7.044 7.064 6.845 6.925 1,922,628 -0.08(-1.14%)
Jan 18, 2024 6.875 7.019 6.845 7.004 2,525,517 +0.14(+2.03%)
Jan 17, 2024 6.636 6.865 6.626 6.865 1,791,408 +0.14(+2.07%)
Jan 16, 2024 6.775 6.735 6.601 6.725 1,807,785 +0.02(+0.30%)
Jan 12, 2024 6.785 6.875 6.676 6.705 1,231,420 +0.00(+0.00%)
Jan 11, 2024 6.646 6.725 6.576 6.705 1,509,608 +0.03(+0.45%)
Jan 10, 2024 6.606 6.695 6.566 6.676 1,488,418 +0.03(+0.45%)
Jan 09, 2024 6.676 6.755 6.586 6.646 2,381,901 -0.12(-1.77%)
Jan 08, 2024 6.636 6.785 6.621 6.765 1,428,073 +0.12(+1.80%)
Jan 05, 2024 6.566 6.725 6.551 6.646 2,080,574 +0.02(+0.30%)
Jan 04, 2024 6.795 6.795 6.586 6.626 1,895,027 -0.11(-1.63%)
Jan 03, 2024 6.955 6.955 6.715 6.735 2,518,744 -0.22(-3.15%)
Jan 02, 2024 7.144 7.174 6.870 6.955 3,528,153 -0.24(-3.32%)
Dec 29, 2023 6.895 7.293 6.865 7.194 7,432,160 +0.46(+6.80%)
Dec 28, 2023 6.775 6.825 6.715 6.735 939,936 -0.08(-1.17%)
Dec 27, 2023 6.775 6.825 6.708 6.815 1,394,552 +0.05(+0.74%)
Dec 26, 2023 6.686 6.775 6.676 6.765 1,363,576 +0.11(+1.65%)
Dec 22, 2023 6.676 6.705 6.596 6.656 1,539,065 +0.00(+0.00%)
Dec 21, 2023 6.456 6.671 6.456 6.656 2,115,607 +0.22(+3.41%)
Dec 20, 2023 6.546 6.755 6.426 6.436 2,679,004 -0.10(-1.52%)
Dec 19, 2023 6.227 6.676 6.197 6.536 4,308,664 +0.34(+5.47%)
Dec 18, 2023 6.157 6.247 6.068 6.197 2,041,359 +0.07(+1.14%)
Dec 15, 2023 6.297 6.357 6.128 6.128 8,320,758 -0.15(-2.38%)
Dec 14, 2023 6.407 6.476 6.167 6.277 3,302,045 -0.07(-1.10%)
Dec 13, 2023 6.277 6.357 6.192 6.347 2,546,194 +0.07(+1.11%)
Dec 12, 2023 6.377 6.417 6.237 6.277 1,541,531 -0.07(-1.10%)
Dec 11, 2023 6.337 6.367 6.277 6.347 1,812,030 -0.02(-0.31%)
Dec 08, 2023 6.237 6.397 6.207 6.367 1,933,855 +0.16(+2.57%)
Dec 07, 2023 6.357 6.387 6.197 6.207 1,723,793 -0.13(-2.04%)
Dec 06, 2023 6.397 6.466 6.317 6.337 1,432,062 -0.02(-0.31%)
Dec 05, 2023 6.526 6.536 6.337 6.357 1,905,715 -0.17(-2.60%)
Dec 04, 2023 6.337 6.536 6.337 6.526 2,510,622 +0.13(+2.02%)
Dec 01, 2023 6.476 6.586 6.377 6.397 1,816,395 -0.08(-1.23%)
Nov 30, 2023 6.446 6.516 6.397 6.476 2,614,223 +0.04(+0.62%)
Nov 29, 2023 6.536 6.626 6.257 6.436 3,554,877 -0.07(-1.07%)
Nov 28, 2023 6.676 6.715 6.476 6.506 2,320,900 -0.14(-2.10%)
Nov 27, 2023 6.596 6.695 6.576 6.646 1,700,383 +0.00(+0.00%)
Nov 24, 2023 6.586 6.651 6.571 6.646 578,828 +0.03(+0.45%)
Nov 22, 2023 6.466 6.626 6.466 6.616 2,692,560 +0.16(+2.47%)
Nov 21, 2023 6.496 6.526 6.421 6.456 2,314,228 -0.05(-0.77%)
Nov 20, 2023 6.456 6.616 6.446 6.506 2,206,143 +0.08(+1.24%)
Nov 17, 2023 6.426 6.546 6.347 6.426 2,054,767 +0.03(+0.47%)
Nov 16, 2023 6.377 6.446 6.347 6.397 1,578,874 +0.03(+0.47%)
Nov 15, 2023 6.297 6.476 6.277 6.367 2,273,853 +0.05(+0.79%)
Nov 14, 2023 6.367 6.367 6.168 6.317 2,752,699 +0.10(+1.60%)
Nov 13, 2023 6.257 6.287 6.193 6.217 1,477,129 -0.05(-0.79%)
Nov 10, 2023 6.178 6.287 6.143 6.267 1,755,324 +0.12(+1.94%)
Nov 09, 2023 6.208 6.277 6.109 6.148 2,869,172 -0.03(-0.48%)
Nov 08, 2023 6.118 6.227 6.113 6.178 1,883,584 +0.03(+0.49%)
Nov 07, 2023 6.088 6.158 6.009 6.148 1,642,456 +0.06(+0.98%)
Nov 06, 2023 6.078 6.148 5.989 6.088 1,838,474 +0.01(+0.16%)
Nov 03, 2023 6.068 6.158 5.969 6.078 2,491,507 +0.02(+0.33%)
Nov 02, 2023 6.138 6.148 5.969 6.058 2,597,822 -0.04(-0.65%)
Nov 01, 2023 5.839 6.158 5.839 6.098 3,716,110 +0.26(+4.43%)
Oct 31, 2023 5.730 5.849 5.621 5.839 2,388,416 +0.26(+4.63%)
Oct 30, 2023 5.800 5.889 5.332 5.581 6,336,665 -0.16(-2.77%)
Oct 27, 2023 5.810 5.889 5.710 5.740 3,275,475 -0.16(-2.70%)
Oct 26, 2023 5.750 5.919 5.710 5.899 2,592,666 +0.15(+2.60%)
Oct 25, 2023 5.909 5.909 5.730 5.750 2,326,118 -0.18(-3.02%)
Oct 24, 2023 5.859 5.969 5.820 5.929 1,649,492 +0.11(+1.88%)
Oct 23, 2023 5.780 5.929 5.750 5.820 3,171,752 +0.02(+0.34%)
Oct 20, 2023 5.780 5.884 5.780 5.800 2,054,435 +0.02(+0.34%)
Oct 19, 2023 5.820 5.899 5.770 5.780 2,055,065 -0.04(-0.68%)
Oct 18, 2023 5.859 5.910 5.800 5.820 1,874,529 -0.12(-2.01%)
Oct 17, 2023 5.879 6.009 5.839 5.939 2,274,980 +0.08(+1.36%)
Oct 16, 2023 5.790 5.929 5.750 5.859 2,053,567 +0.08(+1.38%)
Oct 13, 2023 5.969 5.989 5.720 5.780 2,095,201 -0.24(-3.97%)
Oct 12, 2023 5.969 6.048 5.820 6.019 2,932,086 +0.06(+1.00%)
Oct 11, 2023 6.038 6.088 5.879 5.959 4,226,750 -0.08(-1.32%)
Oct 10, 2023 5.750 6.068 5.750 6.038 6,786,679 +0.29(+5.02%)
Oct 09, 2023 5.471 5.770 5.422 5.750 3,217,274 +0.25(+4.52%)
Oct 06, 2023 5.382 5.531 5.382 5.501 1,886,318 +0.11(+2.03%)
Oct 05, 2023 5.173 5.407 5.153 5.392 2,045,246 +0.13(+2.46%)
Oct 04, 2023 5.133 5.282 5.113 5.262 2,165,163 +0.16(+3.12%)
Oct 03, 2023 5.213 5.302 5.073 5.103 2,560,345 -0.13(-2.47%)
Oct 02, 2023 5.253 5.302 5.203 5.233 2,031,210 -0.02(-0.38%)
Sep 29, 2023 5.352 5.411 5.233 5.253 1,556,695 -0.10(-1.86%)
Sep 28, 2023 5.173 5.422 5.173 5.352 2,410,928 +0.18(+3.46%)
Sep 27, 2023 5.213 5.263 5.153 5.173 1,486,466 -0.04(-0.76%)
Sep 26, 2023 5.213 5.292 5.203 5.213 1,886,431 -0.04(-0.76%)
Sep 25, 2023 5.133 5.262 5.203 5.253 1,492,340 +0.08(+1.54%)
Sep 22, 2023 5.272 5.332 5.078 5.173 2,377,581 -0.09(-1.70%)
Sep 21, 2023 5.173 5.347 5.024 5.262 2,398,284 -0.02(-0.38%)
Sep 20, 2023 5.302 5.391 5.233 5.282 2,802,911 +0.00(+0.00%)
Sep 19, 2023 5.362 5.412 5.262 5.282 3,099,762 -0.10(-1.85%)
Sep 18, 2023 5.253 5.447 5.253 5.382 3,268,992 +0.09(+1.69%)
Sep 15, 2023 5.282 5.432 5.253 5.292 6,791,210 +0.01(+0.19%)
Sep 14, 2023 5.312 5.383 5.243 5.282 2,660,899 +0.00(+0.00%)
Sep 13, 2023 5.173 5.312 5.108 5.282 4,106,415 +0.11(+2.12%)
Sep 12, 2023 5.123 5.233 5.113 5.173 2,379,359 +0.02(+0.39%)
Sep 11, 2023 5.034 5.163 5.153 1,862,469 +0.15(+3.08%)
Sep 06, 2023 4.999 0 -0.04(-0.89%)
Sep 05, 2023 4.964 5.054 4.775 5.044 2,571,311 +0.06(+1.20%)
Sep 01, 2023 4.914 5.073 4.865 4.984 1,686,011 +0.07(+1.42%)
Aug 31, 2023 4.835 4.959 4.795 4.914 3,307,384 +0.08(+1.65%)
Aug 30, 2023 4.994 5.014 4.800 4.835 3,663,144 -0.18(-3.57%)
Aug 29, 2023 5.024 5.103 4.984 5.014 5,626,252 -0.01(-0.20%)
Aug 28, 2023 5.034 5.138 5.014 5.024 1,667,552 -0.05(-0.98%)
Aug 25, 2023 5.054 5.123 4.954 5.073 1,520,370 +0.03(+0.59%)
Aug 24, 2023 5.103 5.153 5.044 5.044 961,919 -0.06(-1.17%)
Aug 23, 2023 4.924 5.123 4.924 5.103 1,102,137 +0.16(+3.22%)
Aug 22, 2023 5.014 5.063 4.860 4.944 1,337,809 -0.07(-1.39%)
Aug 21, 2023 4.964 5.064 4.894 5.014 1,045,888 +0.05(+1.00%)
Aug 18, 2023 4.875 4.974 4.875 4.964 837,479 -0.01(-0.20%)
Aug 17, 2023 4.924 4.984 4.835 4.974 1,652,487 +0.06(+1.21%)
Aug 16, 2023 4.895 4.974 4.895 4.914 791,747 -0.01(-0.20%)
Aug 15, 2023 4.984 5.063 4.815 4.924 774,694 -0.10(-1.98%)
Aug 14, 2023 5.063 5.103 4.969 5.024 1,324,730 -0.07(-1.36%)
Aug 11, 2023 5.034 5.123 5.004 5.093 904,761 +0.01(+0.20%)
Aug 10, 2023 5.014 5.252 5.014 5.083 1,398,184 +0.09(+1.79%)
Aug 09, 2023 4.964 5.038 4.944 4.994 1,986,731 -0.03(-0.59%)
Aug 08, 2023 4.994 5.073 4.954 5.024 1,061,669 -0.07(-1.36%)
Aug 07, 2023 5.053 5.113 4.974 5.093 1,008,336 +0.06(+1.18%)
Aug 04, 2023 5.024 5.133 4.964 5.034 1,059,108 -0.04(-0.78%)
Aug 03, 2023 5.133 5.192 5.024 5.073 1,559,517 -0.06(-1.16%)
Aug 02, 2023 4.746 5.192 4.666 5.133 3,742,146 +0.51(+10.94%)
Aug 01, 2023 4.666 4.691 4.572 4.626 1,762,239 -0.10(-2.10%)
Jul 31, 2023 4.775 4.810 4.701 4.726 1,031,677 -0.10(-2.06%)
Jul 28, 2023 4.765 4.924 4.756 4.825 1,311,955 +0.10(+2.10%)
Jul 27, 2023 4.756 4.835 4.696 4.726 1,244,277 -0.02(-0.42%)
Jul 26, 2023 4.736 4.805 4.681 4.746 1,654,626 +0.00(+0.00%)
Jul 25, 2023 4.756 4.815 4.716 4.746 981,331 -0.02(-0.42%)
Jul 24, 2023 4.686 4.805 4.686 4.765 843,952 +0.07(+1.48%)
Jul 21, 2023 4.795 4.825 4.686 4.696 1,106,118 -0.05(-1.05%)
Jul 20, 2023 4.696 4.785 4.666 4.746 1,274,994 +0.00(+0.00%)
Jul 19, 2023 4.676 4.795 4.656 4.746 1,057,425 +0.04(+0.84%)
Jul 18, 2023 4.607 4.756 4.587 4.706 1,206,403 +0.10(+2.16%)
Jul 17, 2023 4.567 4.646 4.567 4.607 738,483 +0.00(+0.00%)
Jul 14, 2023 4.577 4.696 4.537 4.607 1,140,874 +0.03(+0.65%)
Jul 13, 2023 4.557 4.691 4.502 4.577 2,250,009 +0.03(+0.66%)
Jul 12, 2023 4.636 4.656 4.512 4.547 2,570,498 -0.02(-0.43%)
Jul 11, 2023 4.408 4.592 4.314 4.567 1,574,785 +0.15(+3.37%)
Jul 10, 2023 4.358 4.547 4.299 4.418 1,986,825 +0.04(+0.91%)
Jul 07, 2023 4.249 4.418 4.219 4.378 1,562,184 +0.10(+2.32%)
Jul 06, 2023 4.319 4.438 4.219 4.279 1,932,957 -0.09(-2.05%)
Jul 05, 2023 4.517 4.646 4.229 4.368 3,021,429 -0.50(-10.20%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.