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 (%)
May 31, 2002 5.789 5.800 5.647 5.684 236,050 -0.16(-2.80%)
May 28, 2002 5.895 5.900 5.816 5.847 163,041 +0.01(+0.09%)
May 27, 2002 5.869 5.932 5.779 5.842 139,020 +0.00(+0.00%)
May 24, 2002 5.869 5.932 5.779 5.842 139,020 +0.01(+0.18%)
May 23, 2002 6.096 6.096 5.763 5.832 1,963,682 -0.32(-5.16%)
May 22, 2002 6.080 6.381 6.027 6.149 374,692 +0.02(+0.26%)
May 21, 2002 6.397 6.471 6.096 6.133 381,690 -0.36(-5.54%)
May 20, 2002 6.503 6.588 6.455 6.492 261,206 -0.01(-0.16%)
May 17, 2002 6.582 6.588 6.455 6.503 212,407 -0.05(-0.73%)
May 16, 2002 6.556 6.646 6.498 6.551 432,002 -0.03(-0.40%)
May 15, 2002 6.344 6.598 6.297 6.577 214,299 +0.18(+2.81%)
May 14, 2002 6.186 6.397 6.006 6.397 562,322 +0.16(+2.54%)
May 13, 2002 5.974 6.239 5.932 6.239 18,914 +0.24(+3.96%)
May 10, 2002 6.001 6.059 5.895 6.001 326,839 -0.14(-2.24%)
May 09, 2002 6.112 6.270 6.112 6.138 198,032 +0.03(+0.43%)
May 08, 2002 5.805 6.122 5.805 6.112 305,465 +0.25(+4.33%)
May 07, 2002 5.863 5.921 5.816 5.858 189,143 -0.01(-0.09%)
May 06, 2002 6.165 6.207 5.779 5.863 147,720 -0.27(-4.48%)
May 03, 2002 6.133 6.159 6.080 6.138 549,082 -0.05(-0.77%)
May 02, 2002 6.080 6.339 6.048 6.186 798,940 +0.15(+2.45%)
May 01, 2002 6.017 6.038 5.869 6.038 232,835 -0.03(-0.52%)
Apr 30, 2002 6.069 6.144 5.980 6.069 436,352 +0.00(+0.00%)
Apr 29, 2002 6.075 6.133 5.895 6.069 185,738 -0.01(-0.09%)
Apr 26, 2002 6.128 6.202 5.980 6.075 912,615 -0.11(-1.71%)
Apr 25, 2002 6.228 6.265 6.106 6.181 720,824 +0.01(+0.09%)
Apr 24, 2002 6.662 6.662 6.133 6.175 1,204,462 -0.51(-7.67%)
Apr 23, 2002 6.820 6.889 6.662 6.688 291,469 -0.17(-2.54%)
Apr 22, 2002 7.032 7.042 6.767 6.863 613,390 -0.66(-8.72%)
Apr 19, 2002 7.825 7.851 7.508 7.518 207,868 -0.31(-3.92%)
Apr 18, 2002 7.666 7.825 7.666 7.825 137,885 +0.11(+1.44%)
Apr 17, 2002 7.640 7.724 7.629 7.714 65,254 +0.06(+0.83%)
Apr 16, 2002 7.338 7.650 7.338 7.650 588,802 +0.26(+3.51%)
Apr 15, 2002 7.217 7.391 7.217 7.391 120,294 +0.12(+1.67%)
Apr 12, 2002 7.005 7.270 7.005 7.270 183,847 +0.32(+4.56%)
Apr 11, 2002 7.344 7.375 6.952 6.952 175,713 -0.44(-6.00%)
Apr 10, 2002 7.391 7.402 7.285 7.397 146,964 -0.03(-0.36%)
Apr 09, 2002 7.349 7.486 7.333 7.423 435,407 +0.02(+0.29%)
Apr 08, 2002 7.349 7.402 7.296 7.402 8,832,979 +0.05(+0.72%)
Apr 05, 2002 7.518 7.518 7.349 7.349 56,553 -0.17(-2.25%)
Apr 04, 2002 7.270 7.560 7.217 7.518 69,982 +0.21(+2.89%)
Apr 03, 2002 7.534 7.566 7.285 7.307 367,694 -0.23(-3.02%)
Apr 02, 2002 7.613 7.661 7.402 7.534 278,040 -0.06(-0.77%)
Apr 01, 2002 7.603 7.619 7.402 7.592 304,331 +0.04(+0.56%)
Mar 29, 2002 7.455 7.587 7.402 7.550 693,020 +0.00(+0.00%)
Mar 28, 2002 7.455 7.587 7.402 7.550 693,020 +0.07(+0.99%)
Mar 27, 2002 7.455 7.508 7.449 7.476 328,352 +0.05(+0.64%)
Mar 26, 2002 7.360 7.481 7.322 7.428 112,161 +0.02(+0.21%)
Mar 25, 2002 7.481 7.486 7.285 7.412 264,043 -0.12(-1.61%)
Mar 22, 2002 7.534 7.719 7.455 7.534 187,062 -0.08(-1.04%)
Mar 21, 2002 7.217 7.613 7.164 7.613 204,463 +0.34(+4.73%)
Mar 20, 2002 7.196 7.370 7.137 7.270 718,743 +0.18(+2.54%)
Mar 19, 2002 6.847 7.095 6.820 7.090 579,912 +0.21(+3.07%)
Mar 18, 2002 6.974 6.974 6.794 6.878 264,421 -0.10(-1.36%)
Mar 15, 2002 6.767 7.063 6.767 6.974 194,249 +0.00(+0.00%)
Mar 14, 2002 7.005 7.016 6.926 6.974 170,228 -0.03(-0.45%)
Mar 13, 2002 6.900 7.021 6.662 7.005 210,137 +0.11(+1.53%)
Mar 12, 2002 6.799 6.937 6.794 6.900 175,524 +0.11(+1.56%)
Mar 11, 2002 6.847 6.873 6.646 6.794 352,373 -0.07(-1.08%)
Mar 08, 2002 6.767 6.873 6.662 6.868 335,539 -0.04(-0.61%)
Mar 07, 2002 7.005 7.032 6.873 6.910 534,139 +0.09(+1.32%)
Mar 06, 2002 6.715 6.926 6.709 6.820 247,020 +0.16(+2.38%)
Mar 05, 2002 6.609 6.794 6.609 6.662 241,913 -0.07(-1.02%)
Mar 04, 2002 6.794 6.820 6.662 6.730 174,200 +0.02(+0.24%)
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.