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 )

7.915 +0.105 (+1.34%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 3, 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, 2018 4.625 4.780 4.625 4.780 20,308 +0.14(+3.11%)
Oct 30, 2018 4.710 4.720 4.635 4.636 6,686 -0.09(-1.88%)
Oct 29, 2018 4.710 4.800 4.690 4.725 19,206 +0.01(+0.19%)
Oct 26, 2018 4.698 4.860 4.680 4.716 12,900 +0.02(+0.34%)
Oct 25, 2018 4.750 4.840 4.700 4.700 32,988 -0.06(-1.32%)
Oct 24, 2018 4.870 4.880 4.763 4.763 13,578 -0.07(-1.51%)
Oct 23, 2018 4.840 4.890 4.820 4.836 15,111 -0.04(-0.92%)
Oct 22, 2018 4.901 4.990 4.880 4.881 8,496 -0.08(-1.59%)
Oct 19, 2018 4.915 4.960 4.855 4.960 32,100 +0.03(+0.61%)
Oct 18, 2018 4.950 4.950 4.800 4.930 9,477 +0.05(+1.02%)
Oct 17, 2018 4.960 4.960 4.870 4.880 16,655 -0.02(-0.41%)
Oct 16, 2018 5.000 5.000 4.890 4.900 13,883 +0.08(+1.58%)
Oct 15, 2018 4.911 4.911 4.810 4.824 17,718 +0.03(+0.71%)
Oct 12, 2018 4.710 4.800 4.690 4.790 39,200 -0.08(-1.74%)
Oct 11, 2018 4.800 4.890 4.740 4.875 33,313 +0.01(+0.23%)
Oct 10, 2018 4.895 4.920 4.850 4.864 18,855 +0.03(+0.70%)
Oct 09, 2018 4.850 4.850 4.782 4.830 9,033 -0.06(-1.23%)
Oct 08, 2018 4.900 4.900 4.860 4.890 7,771 +0.01(+0.12%)
Oct 05, 2018 4.924 4.930 4.880 4.884 8,500 -0.13(-2.61%)
Oct 04, 2018 5.014 5.050 4.968 5.015 6,981 +0.02(+0.50%)
Oct 03, 2018 5.056 5.056 4.990 4.990 11,113 -0.07(-1.34%)
Oct 02, 2018 5.077 5.140 5.050 5.058 10,301 -0.10(-1.88%)
Oct 01, 2018 5.164 5.206 5.120 5.155 10,831 -0.02(-0.46%)
Sep 28, 2018 5.242 5.259 5.170 5.179 3,600 -0.26(-4.82%)
Sep 27, 2018 5.468 5.540 5.430 5.441 6,829 -0.19(-3.43%)
Sep 26, 2018 5.637 5.740 5.621 5.634 6,300 +0.06(+1.02%)
Sep 25, 2018 5.540 5.633 5.540 5.577 13,133 +0.14(+2.61%)
Sep 24, 2018 5.460 5.475 5.435 5.435 4,595 +0.04(+0.83%)
Sep 21, 2018 5.393 5.453 5.390 5.390 3,400 +0.13(+2.53%)
Sep 20, 2018 5.256 5.320 5.250 5.257 14,883 +0.00(+0.08%)
Sep 19, 2018 5.296 5.296 5.250 5.253 9,091 +0.07(+1.31%)
Sep 18, 2018 5.244 5.244 5.183 5.185 5,192 -0.03(-0.56%)
Sep 17, 2018 5.246 5.250 5.214 5.214 2,124 +0.08(+1.64%)
Sep 14, 2018 5.160 5.217 5.130 5.130 7,700 -0.10(-1.86%)
Sep 13, 2018 5.170 5.227 5.165 5.227 7,765 +0.00(+0.06%)
Sep 12, 2018 5.260 5.260 5.210 5.224 6,301 +0.07(+1.38%)
Sep 11, 2018 5.123 5.180 5.123 5.153 6,498 -0.08(-1.55%)
Sep 10, 2018 5.244 5.276 5.234 5.234 3,945 +0.13(+2.49%)
Sep 07, 2018 5.126 5.127 5.074 5.107 5,500 +0.07(+1.33%)
Sep 06, 2018 5.033 5.091 5.010 5.040 19,672 -0.16(-3.02%)
Sep 05, 2018 5.196 5.200 5.173 5.197 4,022 -0.06(-1.07%)
Sep 04, 2018 5.280 5.280 5.252 5.253 3,653 -0.01(-0.13%)
Aug 31, 2018 5.260 5.260 5.260 0 -0.17(-3.06%)
Aug 30, 2018 5.472 5.494 5.426 5.426 3,029 -0.10(-1.76%)
Aug 29, 2018 5.523 5.547 5.520 5.523 3,641 +0.01(+0.27%)
Aug 28, 2018 5.530 5.530 5.492 5.508 12,411 +0.02(+0.44%)
Aug 27, 2018 5.484 5.516 5.480 5.484 4,064 +0.07(+1.24%)
Aug 24, 2018 5.417 5.473 5.410 5.417 3,300 -0.05(-0.93%)
Aug 23, 2018 5.500 5.500 5.465 5.468 21,694 +0.07(+1.33%)
Aug 22, 2018 5.441 5.450 5.364 5.396 18,000 +0.12(+2.18%)
Aug 21, 2018 5.345 5.436 5.250 5.281 26,068 +0.04(+0.72%)
Aug 20, 2018 5.220 5.373 5.220 5.243 20,012 +0.08(+1.61%)
Aug 17, 2018 5.178 5.307 5.154 5.160 26,800 -0.00(-0.10%)
Aug 16, 2018 5.132 5.170 5.125 5.165 29,250 -0.10(-1.84%)
Aug 15, 2018 5.225 5.262 5.188 5.262 7,015 +0.04(+0.75%)
Aug 14, 2018 5.270 5.272 5.220 5.223 12,801 -0.05(-0.97%)
Aug 13, 2018 5.293 5.310 5.273 5.274 13,525 -0.04(-0.83%)
Aug 10, 2018 5.410 5.410 5.318 5.318 5,000 -0.18(-3.24%)
Aug 09, 2018 5.518 5.571 5.467 5.496 14,424 +0.03(+0.51%)
Aug 08, 2018 5.470 5.540 5.460 5.468 35,254 +0.00(+0.07%)
Aug 07, 2018 5.462 5.478 5.462 5.464 27,726 -0.08(-1.43%)
Aug 06, 2018 5.516 5.543 5.477 5.543 39,309 +0.05(+0.97%)
Aug 03, 2018 5.478 5.490 5.460 5.490 7,900 +0.08(+1.48%)
Aug 02, 2018 5.410 5.445 5.400 5.410 8,252 -0.10(-1.74%)
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.