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 (%)
Apr 29, 2005 6.293 6.462 6.213 6.419 445,728 +0.15(+2.45%)
Apr 28, 2005 6.409 6.409 6.266 6.266 433,237 -0.14(-2.23%)
Apr 27, 2005 6.393 6.472 6.293 6.409 444,025 +0.02(+0.25%)
Apr 26, 2005 6.345 6.541 6.277 6.393 691,211 +0.05(+0.83%)
Apr 25, 2005 6.319 6.372 6.303 6.340 486,421 +0.06(+0.93%)
Apr 22, 2005 6.377 6.377 6.235 6.282 658,467 -0.09(-1.41%)
Apr 21, 2005 6.377 6.409 6.319 6.372 652,410 +0.05(+0.75%)
Apr 20, 2005 6.367 6.388 6.235 6.324 769,568 -0.01(-0.17%)
Apr 19, 2005 6.282 6.345 6.245 6.335 565,536 +0.05(+0.84%)
Apr 18, 2005 6.187 6.388 6.187 6.282 846,033 +0.10(+1.54%)
Apr 15, 2005 6.161 6.235 6.081 6.187 973,600 +0.03(+0.43%)
Apr 14, 2005 6.113 6.224 6.076 6.161 767,865 +0.05(+0.87%)
Apr 13, 2005 6.187 6.219 6.065 6.108 286,553 -0.07(-1.20%)
Apr 12, 2005 6.081 6.293 6.028 6.182 531,657 +0.10(+1.65%)
Apr 11, 2005 6.166 6.208 6.055 6.081 366,993 -0.07(-1.20%)
Apr 08, 2005 6.245 6.287 6.145 6.155 188,133 -0.08(-1.27%)
Apr 07, 2005 6.335 6.335 6.166 6.235 226,744 -0.10(-1.58%)
Apr 06, 2005 6.277 6.361 6.256 6.335 305,480 +0.09(+1.44%)
Apr 05, 2005 6.161 6.340 6.129 6.245 419,988 +0.14(+2.25%)
Apr 04, 2005 6.266 6.409 6.097 6.108 1,442,799 -0.34(-5.25%)
Apr 01, 2005 6.382 6.594 6.208 6.446 567,429 +0.07(+1.08%)
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%)
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.