Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Bgc Partners Cl A (NQ: BGCP )

4.430 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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 (%)
Jun 30, 2023 4.430 0 +0.06(+1.37%)
Jun 29, 2023 4.240 4.405 4.220 4.370 2,272,290 +0.12(+2.82%)
Jun 28, 2023 4.250 4.260 4.180 4.250 1,356,468 -0.02(-0.47%)
Jun 27, 2023 4.270 4.335 4.210 4.270 2,415,856 +0.03(+0.71%)
Jun 26, 2023 4.320 4.390 4.240 4.240 1,436,460 -0.10(-2.30%)
Jun 23, 2023 4.280 4.340 4.250 4.340 8,310,669 -0.01(-0.23%)
Jun 22, 2023 4.480 4.505 4.315 4.350 2,162,287 -0.13(-2.90%)
Jun 21, 2023 4.610 4.615 4.480 4.480 1,595,126 -0.17(-3.66%)
Jun 20, 2023 4.740 4.740 4.520 4.650 2,088,841 -0.15(-3.12%)
Jun 16, 2023 4.920 4.920 4.750 4.800 3,128,148 -0.04(-0.83%)
Jun 15, 2023 4.710 4.865 4.710 4.840 2,061,754 +0.70(+16.91%)
May 08, 2023 4.140 4.230 4.110 4.140 1,976,942 -0.02(-0.48%)
May 05, 2023 4.120 4.120 4.080 4.160 2,272,076 +0.12(+2.96%)
May 04, 2023 4.409 4.459 3.980 4.040 3,949,916 -0.44(-9.80%)
May 03, 2023 4.349 4.629 4.349 4.479 3,594,203 +0.05(+1.13%)
May 02, 2023 4.399 4.479 4.310 4.429 5,461,433 +0.05(+1.14%)
May 01, 2023 4.529 4.569 4.320 4.379 2,752,789 -0.14(-3.09%)
Apr 28, 2023 4.399 4.539 4.359 4.519 2,839,926 +0.11(+2.49%)
Apr 27, 2023 4.409 4.429 4.345 4.409 1,702,435 +0.03(+0.68%)
Apr 26, 2023 4.359 4.419 4.330 4.379 2,335,096 +0.00(+0.00%)
Apr 25, 2023 4.579 4.579 4.369 4.379 1,972,788 -0.23(-4.98%)
Apr 24, 2023 4.649 4.669 4.574 4.609 1,773,615 -0.06(-1.28%)
Apr 21, 2023 4.679 4.709 4.639 4.669 2,227,215 -0.05(-1.06%)
Apr 20, 2023 4.788 4.788 4.689 4.719 2,442,825 -0.09(-1.87%)
Apr 19, 2023 4.579 4.823 4.539 4.808 3,625,508 +0.23(+5.01%)
Apr 18, 2023 4.419 4.589 4.374 4.579 2,963,713 +0.18(+4.08%)
Apr 17, 2023 4.349 4.409 4.290 4.399 1,790,282 +0.02(+0.46%)
Apr 14, 2023 4.300 4.399 4.270 4.379 2,022,720 +0.10(+2.33%)
Apr 13, 2023 4.190 4.340 4.190 4.280 1,946,973 +0.06(+1.54%)
Apr 12, 2023 4.320 4.389 4.180 4.215 2,392,252 -0.05(-1.17%)
Apr 11, 2023 4.349 4.409 4.250 4.265 2,678,857 -0.10(-2.40%)
Apr 10, 2023 4.389 4.434 4.310 4.369 2,897,454 -0.06(-1.35%)
Apr 06, 2023 4.449 4.509 4.402 4.429 1,629,633 -0.03(-0.67%)
Apr 05, 2023 4.479 4.509 4.345 4.459 2,821,980 -0.08(-1.76%)
Apr 04, 2023 4.599 4.659 4.494 4.539 2,434,813 -0.07(-1.52%)
Apr 03, 2023 5.168 5.168 4.459 4.609 5,990,917 -0.61(-11.66%)
Mar 31, 2023 5.307 5.347 5.098 5.217 2,674,561 -0.09(-1.69%)
Mar 30, 2023 5.158 5.337 5.149 5.307 3,238,072 +0.18(+3.50%)
Mar 29, 2023 5.108 5.138 5.058 5.128 1,784,286 +0.08(+1.58%)
Mar 28, 2023 4.998 5.058 4.980 5.048 1,627,311 +0.01(+0.20%)
Mar 27, 2023 5.068 5.092 4.988 5.038 1,475,790 +0.01(+0.20%)
Mar 24, 2023 4.928 5.028 4.818 5.028 2,215,837 +0.02(+0.40%)
Mar 23, 2023 5.098 5.173 4.968 5.008 2,470,725 -0.07(-1.38%)
Mar 22, 2023 5.197 5.262 5.068 5.078 1,553,132 -0.13(-2.49%)
Mar 21, 2023 5.237 5.302 5.177 5.207 1,618,737 +0.05(+0.97%)
Mar 20, 2023 5.207 5.257 5.108 5.158 2,534,725 +0.02(+0.49%)
Mar 17, 2023 5.277 5.372 5.108 5.133 3,329,306 -0.25(-4.72%)
Mar 16, 2023 4.998 5.497 4.998 5.387 4,516,194 +0.34(+6.72%)
Mar 15, 2023 4.978 5.074 4.874 5.048 3,413,178 -0.10(-1.93%)
Mar 14, 2023 5.028 5.207 4.978 5.147 3,279,567 +0.24(+4.87%)
Mar 13, 2023 4.739 5.008 4.709 4.908 2,411,657 -0.01(-0.20%)
Mar 10, 2023 4.889 5.013 4.769 4.918 2,489,576 -0.01(-0.20%)
Mar 09, 2023 5.088 5.088 4.928 4.928 1,882,369 -0.18(-3.51%)
Mar 08, 2023 5.088 5.117 5.028 5.108 1,493,384 +0.01(+0.20%)
Mar 07, 2023 5.137 5.147 5.018 5.098 1,682,987 -0.02(-0.39%)
Mar 06, 2023 5.227 5.252 5.078 5.117 2,471,579 -0.10(-1.91%)
Mar 03, 2023 5.018 5.227 5.008 5.217 2,408,463 +0.20(+3.97%)
Mar 02, 2023 5.048 5.068 4.908 5.018 2,839,623 -0.06(-1.18%)
Mar 01, 2023 4.869 5.108 4.839 5.078 4,056,468 +0.24(+4.94%)
Feb 28, 2023 4.749 4.948 4.699 4.839 4,733,715 +0.12(+2.53%)
Feb 27, 2023 4.172 4.819 4.132 4.719 4,002,272 +0.55(+13.13%)
Feb 24, 2023 4.211 4.221 4.132 4.172 1,423,323 -0.07(-1.64%)
Feb 23, 2023 4.261 4.331 4.231 4.241 1,043,522 +0.00(+0.00%)
Feb 22, 2023 4.182 4.271 4.162 4.241 1,619,765 +0.04(+0.95%)
Feb 21, 2023 4.311 4.361 4.177 4.202 1,866,816 -0.18(-4.09%)
Feb 17, 2023 4.440 4.490 4.341 4.381 1,235,844 -0.05(-1.12%)
Feb 16, 2023 4.271 4.500 4.241 4.431 1,714,843 +0.08(+1.83%)
Feb 15, 2023 4.182 4.381 4.167 4.351 1,134,300 +0.13(+3.07%)
Feb 14, 2023 4.231 4.301 4.174 4.221 977,242 -0.06(-1.40%)
Feb 13, 2023 4.241 4.301 4.231 4.281 975,079 +0.01(+0.23%)
Feb 10, 2023 4.241 4.316 4.231 4.271 992,241 -0.02(-0.46%)
Feb 09, 2023 4.401 4.401 4.281 4.291 1,164,375 -0.06(-1.37%)
Feb 08, 2023 4.331 4.386 4.291 4.351 784,157 -0.02(-0.46%)
Feb 07, 2023 4.281 4.371 4.241 4.371 956,157 +0.07(+1.62%)
Feb 06, 2023 4.311 4.371 4.301 4.301 941,207 -0.05(-1.14%)
Feb 03, 2023 4.381 4.438 4.336 4.351 1,131,510 -0.09(-2.02%)
Feb 02, 2023 4.421 4.570 4.391 4.440 1,822,605 +0.02(+0.45%)
Feb 01, 2023 4.281 4.450 4.281 4.421 1,948,268 +0.09(+2.07%)
Jan 31, 2023 4.261 4.331 4.261 4.331 1,124,719 +0.07(+1.64%)
Jan 30, 2023 4.281 4.306 4.251 4.261 716,779 -0.07(-1.61%)
Jan 27, 2023 4.331 4.416 4.281 4.331 1,444,977 -0.04(-0.91%)
Jan 26, 2023 4.281 4.371 4.266 4.371 1,031,994 +0.11(+2.57%)
Jan 25, 2023 4.122 4.271 4.062 4.261 1,166,705 +0.08(+1.90%)
Jan 24, 2023 4.202 4.241 4.142 4.182 1,054,854 -0.04(-0.94%)
Jan 23, 2023 4.142 4.241 4.142 4.221 989,508 +0.06(+1.44%)
Jan 20, 2023 4.132 4.162 4.062 4.162 1,193,796 +0.09(+2.33%)
Jan 19, 2023 3.992 4.092 3.973 4.067 1,144,110 +0.03(+0.86%)
Jan 18, 2023 4.072 4.082 4.017 4.032 1,188,150 -0.04(-0.98%)
Jan 17, 2023 4.132 4.142 4.032 4.072 1,341,489 -0.09(-2.15%)
Jan 13, 2023 4.122 4.192 4.102 4.162 792,976 +0.00(+0.00%)
Jan 12, 2023 4.162 4.192 4.092 4.162 1,214,125 +0.03(+0.72%)
Jan 11, 2023 4.092 4.132 4.072 4.132 1,798,801 +0.05(+1.22%)
Jan 10, 2023 4.042 4.127 4.042 4.082 2,084,523 +0.04(+0.99%)
Jan 09, 2023 4.022 4.072 3.923 4.042 1,665,631 +0.05(+1.25%)
Jan 06, 2023 3.953 4.002 3.843 3.992 1,628,626 +0.09(+2.30%)
Jan 05, 2023 3.953 3.953 3.878 3.903 960,772 -0.08(-2.00%)
Jan 04, 2023 3.973 4.062 3.943 3.982 1,421,318 +0.06(+1.52%)
Jan 03, 2023 3.803 4.012 3.803 3.923 2,281,168 +0.17(+4.51%)
Dec 30, 2022 3.763 3.793 3.724 3.753 979,678 -0.05(-1.31%)
Dec 29, 2022 3.753 3.833 3.734 3.803 802,663 +0.11(+2.97%)
Dec 28, 2022 3.763 3.823 3.694 3.694 1,509,942 -0.06(-1.59%)
Dec 27, 2022 3.813 3.833 3.753 3.753 470,641 -0.06(-1.57%)
Dec 23, 2022 3.813 3.853 3.793 3.813 520,522 -0.01(-0.26%)
Dec 22, 2022 3.843 3.863 3.753 3.823 705,231 -0.06(-1.54%)
Dec 21, 2022 3.823 3.928 3.793 3.883 971,239 +0.10(+2.63%)
Dec 20, 2022 3.793 3.873 3.783 3.783 908,252 -0.02(-0.52%)
Dec 19, 2022 3.953 3.982 3.783 3.803 1,793,696 -0.16(-4.02%)
Dec 16, 2022 4.012 4.057 3.928 3.963 2,473,914 -0.05(-1.24%)
Dec 15, 2022 4.202 4.211 4.012 4.012 1,234,150 -0.27(-6.28%)
Dec 14, 2022 4.351 4.386 4.241 4.281 1,235,501 -0.06(-1.38%)
Dec 13, 2022 4.490 4.530 4.331 4.341 1,582,198 -0.02(-0.46%)
Dec 12, 2022 4.460 4.480 4.311 4.361 1,198,416 -0.11(-2.45%)
Dec 09, 2022 4.411 4.530 4.376 4.470 1,719,946 +0.01(+0.22%)
Dec 08, 2022 4.421 4.540 4.411 4.460 1,295,682 +0.05(+1.13%)
Dec 07, 2022 4.431 4.520 4.351 4.411 1,983,169 -0.05(-1.12%)
Dec 06, 2022 4.381 4.535 4.381 4.460 2,582,803 +0.05(+1.13%)
Dec 05, 2022 4.411 4.475 4.381 4.411 1,853,842 -0.06(-1.34%)
Dec 02, 2022 4.271 4.515 4.271 4.470 2,671,423 +0.04(+0.90%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.