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 (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 (%)
Mar 31, 2005 6.446 6.446 6.319 6.377 469,009 -0.07(-1.07%)
Mar 30, 2005 6.393 6.546 6.393 6.446 496,263 +0.08(+1.33%)
Mar 29, 2005 6.345 6.604 6.330 6.361 507,052 +0.02(+0.25%)
Mar 28, 2005 6.308 6.372 6.245 6.345 448,000 +0.03(+0.42%)
Mar 24, 2005 6.367 6.472 6.261 6.319 306,426 +0.01(+0.08%)
Mar 23, 2005 6.345 6.393 6.266 6.314 288,635 -0.05(-0.83%)
Mar 22, 2005 6.382 6.536 6.351 6.367 310,022 -0.01(-0.17%)
Mar 21, 2005 6.335 6.377 6.235 6.377 298,666 +0.08(+1.34%)
Mar 18, 2005 6.335 6.351 6.208 6.293 1,071,263 -0.01(-0.08%)
Mar 17, 2005 6.319 6.330 6.229 6.298 318,918 +0.03(+0.51%)
Mar 16, 2005 6.261 6.340 6.229 6.266 447,810 -0.02(-0.25%)
Mar 15, 2005 6.129 6.372 6.129 6.282 941,425 +0.06(+1.02%)
Mar 14, 2005 6.002 6.287 5.960 6.219 722,629 +0.21(+3.52%)
Mar 11, 2005 6.102 6.155 5.954 6.007 738,149 -0.04(-0.70%)
Mar 10, 2005 6.208 6.271 6.050 6.050 850,008 -0.14(-2.30%)
Mar 09, 2005 6.245 6.245 6.092 6.192 360,557 -0.11(-1.68%)
Mar 08, 2005 6.409 6.446 6.245 6.298 298,856 -0.11(-1.65%)
Mar 07, 2005 6.578 6.599 6.377 6.404 584,841 -0.04(-0.66%)
Mar 04, 2005 6.525 6.594 6.430 6.446 209,899 +0.00(+0.00%)
Mar 03, 2005 6.509 6.594 6.377 6.446 469,576 -0.01(-0.16%)
Mar 02, 2005 6.425 6.552 6.393 6.456 422,070 +0.08(+1.33%)
Mar 01, 2005 6.245 6.414 6.208 6.372 500,049 +0.08(+1.26%)
Feb 28, 2005 6.594 6.599 6.182 6.293 660,549 -0.35(-5.33%)
Feb 25, 2005 6.488 6.647 6.430 6.647 311,347 +0.16(+2.44%)
Feb 24, 2005 6.382 6.493 6.250 6.488 268,005 +0.16(+2.50%)
Feb 23, 2005 6.409 6.520 6.330 6.330 290,717 -0.07(-1.16%)
Feb 22, 2005 6.451 6.583 6.367 6.404 351,094 -0.10(-1.54%)
Feb 18, 2005 6.499 6.552 6.435 6.504 211,792 +0.06(+0.90%)
Feb 17, 2005 6.552 6.594 6.435 6.446 480,175 -0.14(-2.17%)
Feb 16, 2005 6.562 6.625 6.481 6.588 249,456 -0.02(-0.24%)
Feb 15, 2005 6.499 6.662 6.499 6.604 297,720 +0.04(+0.64%)
Feb 14, 2005 6.573 6.625 6.520 6.562 193,622 -0.04(-0.56%)
Feb 11, 2005 6.689 6.747 6.478 6.599 260,434 -0.09(-1.34%)
Feb 10, 2005 6.768 6.795 6.684 6.689 256,081 -0.07(-1.02%)
Feb 09, 2005 6.874 6.874 6.721 6.758 354,879 -0.12(-1.69%)
Feb 08, 2005 6.684 6.879 6.684 6.874 546,609 +0.08(+1.25%)
Feb 07, 2005 6.784 6.842 6.726 6.789 624,209 +0.06(+0.86%)
Feb 04, 2005 6.552 6.773 6.515 6.731 305,480 +0.14(+2.08%)
Feb 03, 2005 6.604 6.631 6.499 6.594 1,058,771 -0.12(-1.73%)
Feb 02, 2005 6.631 6.768 6.525 6.710 768,433 +0.26(+4.01%)
Feb 01, 2005 6.393 6.483 6.293 6.451 605,282 +0.07(+1.16%)
Jan 31, 2005 6.414 6.573 6.340 6.377 592,601 +0.02(+0.25%)
Jan 28, 2005 6.419 6.425 6.192 6.361 281,632 -0.05(-0.82%)
Jan 27, 2005 6.256 6.493 6.176 6.414 407,307 +0.11(+1.68%)
Jan 26, 2005 6.108 6.319 6.050 6.308 463,520 +0.23(+3.74%)
Jan 25, 2005 5.944 6.092 5.865 6.081 938,964 +0.20(+3.32%)
Jan 24, 2005 6.361 6.361 5.865 5.886 983,064 -0.48(-7.48%)
Jan 21, 2005 6.367 6.419 6.314 6.361 279,550 -0.01(-0.08%)
Jan 20, 2005 6.409 6.430 6.240 6.367 282,578 -0.07(-1.07%)
Jan 19, 2005 6.546 6.620 6.382 6.435 271,601 -0.08(-1.30%)
Jan 18, 2005 6.356 6.604 6.340 6.520 289,203 +0.11(+1.73%)
Jan 14, 2005 6.451 6.588 6.393 6.409 432,290 +0.01(+0.17%)
Jan 13, 2005 6.525 6.594 6.356 6.398 350,526 -0.07(-1.14%)
Jan 12, 2005 6.546 6.557 6.235 6.472 423,963 -0.03(-0.41%)
Jan 11, 2005 6.504 6.573 6.388 6.499 256,838 -0.06(-0.89%)
Jan 10, 2005 6.393 6.604 6.388 6.557 472,415 +0.11(+1.72%)
Jan 07, 2005 6.631 6.662 6.430 6.446 442,132 -0.10(-1.53%)
Jan 06, 2005 6.615 6.763 6.546 6.546 711,084 -0.07(-1.04%)
Jan 05, 2005 6.789 6.969 6.615 6.615 883,130 -0.23(-3.32%)
Jan 04, 2005 7.048 7.186 6.800 6.842 752,155 -0.23(-3.29%)
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.