Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Greek Org Football (OP: GOFPY )

8.900 +0.120 (+1.37%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 20, 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 (%)
Oct 31, 2014 5.770 5.900 5.770 5.900 1,108 +0.21(+3.69%)
Oct 30, 2014 5.740 5.740 5.620 5.690 8,238 -0.34(-5.64%)
Oct 29, 2014 6.160 6.160 6.030 6.030 2,092 +0.04(+0.67%)
Oct 28, 2014 5.970 6.110 5.970 5.990 1,643 +0.03(+0.50%)
Oct 27, 2014 6.060 6.080 5.960 5.960 5,542 -0.19(-3.09%)
Oct 24, 2014 6.074 6.160 6.040 6.150 13,145 -0.13(-2.07%)
Oct 23, 2014 6.280 6.280 6.280 6.280 4,639 +0.04(+0.64%)
Oct 22, 2014 6.140 6.240 6.100 6.240 6,714 +0.23(+3.83%)
Oct 21, 2014 6.000 6.150 6.000 6.010 3,675 +0.33(+5.72%)
Oct 20, 2014 5.640 5.685 5.640 5.685 6,499 -0.05(-0.87%)
Oct 17, 2014 5.488 5.790 5.488 5.735 19,813 +0.32(+5.81%)
Oct 16, 2014 5.100 5.430 5.050 5.420 4,223 +0.07(+1.31%)
Oct 15, 2014 5.690 5.690 5.350 5.350 8,528 -0.86(-13.85%)
Oct 14, 2014 6.250 6.250 5.980 6.210 5,521 -0.40(-6.05%)
Oct 13, 2014 6.280 6.280 6.280 6.610 6,377 +0.24(+3.77%)
Oct 10, 2014 6.420 6.420 6.280 6.370 7,721 -0.09(-1.39%)
Oct 09, 2014 6.340 6.340 6.460 8,025 +0.12(+1.89%)
Oct 08, 2014 6.350 6.420 6.300 6.340 3,491 -0.10(-1.55%)
Oct 07, 2014 6.440 6.440 6.384 6.440 2,507 -0.33(-4.87%)
Oct 06, 2014 6.740 6.770 6.740 6.770 13,766 +0.20(+3.04%)
Oct 03, 2014 6.690 6.800 6.570 6.570 4,198 -0.21(-3.10%)
Oct 02, 2014 6.780 6.940 6.780 6.780 18,343 +0.10(+1.50%)
Oct 01, 2014 6.680 6.680 6.500 6.680 2,904 +0.10(+1.52%)
Sep 30, 2014 6.580 6.580 6.480 6.580 656 -0.31(-4.50%)
Sep 29, 2014 6.930 6.950 6.860 6.890 18,089 -0.13(-1.85%)
Sep 26, 2014 6.996 7.020 6.996 7.020 1,184 -0.06(-0.85%)
Sep 25, 2014 7.100 7.100 7.080 7.080 570 -0.28(-3.80%)
Sep 24, 2014 7.360 7.360 7.320 7.360 1,053 -0.01(-0.14%)
Sep 23, 2014 7.410 7.470 7.370 7.370 13,236 -0.53(-6.71%)
Sep 22, 2014 7.635 7.900 7.635 7.900 6,592 +0.08(+1.02%)
Sep 19, 2014 7.830 7.840 7.760 7.820 6,189 +0.35(+4.69%)
Sep 18, 2014 7.570 7.620 7.470 7.470 2,993 -0.18(-2.35%)
Sep 17, 2014 7.670 7.670 7.633 7.650 4,386 +0.17(+2.27%)
Sep 16, 2014 7.440 7.600 7.440 7.480 12,189 -0.04(-0.53%)
Sep 15, 2014 7.480 7.520 7.340 7.520 12,396 -0.13(-1.71%)
Sep 12, 2014 7.651 7.651 7.651 7.651 420 +0.07(+0.94%)
Sep 11, 2014 7.570 7.580 7.520 7.580 7,206 -0.23(-2.94%)
Sep 10, 2014 7.670 7.940 7.580 7.810 3,387 +0.10(+1.30%)
Sep 09, 2014 7.707 7.710 7.707 7.710 1,547 -0.22(-2.77%)
Sep 08, 2014 7.980 7.990 7.930 7.930 4,721 -0.09(-1.12%)
Sep 05, 2014 7.900 8.020 7.900 8.020 12,815 +0.05(+0.63%)
Sep 04, 2014 7.980 7.980 7.890 7.970 579 +0.02(+0.25%)
Sep 03, 2014 8.020 8.020 7.950 7.950 1,071 +0.11(+1.40%)
Sep 02, 2014 7.940 7.940 7.840 7.840 2,064 -0.16(-2.00%)
Aug 29, 2014 8.000 8.000 8.000 0 -0.16(-1.96%)
Aug 28, 2014 8.060 8.160 8.060 8.160 7,319 +0.04(+0.49%)
Aug 27, 2014 8.120 8.120 8.120 8.120 1,950 +0.10(+1.25%)
Aug 26, 2014 8.200 8.020 8.020 1,711 -0.18(-2.20%)
Aug 25, 2014 8.200 8.070 8.200 3,802 +0.03(+0.37%)
Aug 22, 2014 8.170 8.170 8.170 8.170 1,141 +0.06(+0.74%)
Aug 21, 2014 8.050 8.180 8.050 8.110 3,270 -0.07(-0.86%)
Aug 20, 2014 8.100 8.180 8.050 8.180 5,976 +0.29(+3.70%)
Aug 19, 2014 7.888 7.888 7.888 7.888 383 +0.10(+1.26%)
Aug 18, 2014 7.770 7.790 7.770 7.790 3,519 -0.39(-4.77%)
Aug 15, 2014 8.150 8.180 8.050 8.180 2,543 +0.14(+1.74%)
Aug 14, 2014 8.150 8.150 8.040 8.040 4,740 -0.06(-0.74%)
Aug 13, 2014 8.100 8.050 8.100 3,985 +0.05(+0.62%)
Aug 12, 2014 8.000 8.050 7.920 8.050 6,399 -0.01(-0.12%)
Aug 11, 2014 7.980 8.060 7.910 8.060 6,864 +0.27(+3.47%)
Aug 08, 2014 7.815 7.850 7.815 7.790 2,304 -0.02(-0.26%)
Aug 07, 2014 7.860 7.940 7.810 7.810 6,975 -0.10(-1.26%)
Aug 06, 2014 7.900 8.140 7.880 7.910 5,863 -0.04(-0.50%)
Aug 05, 2014 7.940 7.980 7.900 7.950 11,839 -0.32(-3.87%)
Aug 04, 2014 8.250 8.270 8.150 8.270 9,540 +0.23(+2.86%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.