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 )

8.043 -0.107 (-1.32%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 (%)
Nov 29, 2019 5.980 6.080 5.980 6.070 14,200 +0.51(+9.17%)
Nov 27, 2019 5.620 5.680 5.560 5.560 8,300 +0.08(+1.46%)
Nov 26, 2019 5.490 5.510 5.450 5.480 6,218 -0.08(-1.37%)
Nov 25, 2019 5.510 5.580 5.480 5.556 14,978 +0.08(+1.48%)
Nov 22, 2019 5.430 5.540 5.420 5.475 11,400 +0.13(+2.53%)
Nov 21, 2019 5.346 5.454 5.310 5.340 10,777 +0.00(+0.00%)
Nov 20, 2019 5.383 5.490 5.340 5.340 13,045 +0.00(+0.09%)
Nov 19, 2019 5.390 5.442 5.295 5.335 8,720 -0.10(-1.86%)
Nov 18, 2019 5.433 5.450 5.324 5.436 10,575 +0.13(+2.52%)
Nov 15, 2019 5.233 5.340 5.188 5.303 8,200 +0.12(+2.27%)
Nov 14, 2019 5.210 5.270 5.180 5.185 5,260 +0.00(+0.02%)
Nov 13, 2019 5.188 5.252 5.180 5.184 4,774 -0.08(-1.54%)
Nov 12, 2019 5.300 5.330 5.255 5.265 9,775 -0.00(-0.09%)
Nov 11, 2019 5.330 5.335 5.200 5.270 12,984 -0.05(-0.94%)
Nov 08, 2019 5.200 5.350 5.200 5.320 6,700 +0.02(+0.38%)
Nov 07, 2019 5.290 5.363 5.230 5.300 10,182 +0.03(+0.57%)
Nov 06, 2019 5.240 5.340 5.200 5.270 6,081 +0.07(+1.35%)
Nov 05, 2019 5.240 5.311 5.200 5.200 41,076 -0.10(-1.98%)
Nov 04, 2019 5.314 5.350 5.260 5.305 5,298 -0.21(-3.87%)
Nov 01, 2019 5.400 5.530 5.400 5.519 73,500 +0.11(+2.10%)
Oct 31, 2019 5.370 5.420 5.370 5.405 71,546 +0.08(+1.60%)
Oct 30, 2019 5.340 5.490 5.298 5.320 42,978 -0.01(-0.19%)
Oct 29, 2019 5.263 5.360 5.250 5.330 35,747 +0.03(+0.62%)
Oct 28, 2019 5.297 5.357 5.290 5.297 9,703 -0.01(-0.15%)
Oct 25, 2019 5.335 5.345 5.300 5.305 3,500 -0.08(-1.58%)
Oct 24, 2019 5.290 5.390 5.290 5.390 8,279 +0.13(+2.53%)
Oct 23, 2019 5.240 5.306 5.230 5.257 10,695 -0.03(-0.62%)
Oct 22, 2019 5.305 5.360 5.260 5.290 10,752 -0.13(-2.39%)
Oct 21, 2019 5.343 5.420 5.343 5.420 11,837 +0.05(+0.92%)
Oct 18, 2019 5.433 5.433 5.370 5.370 8,000 -0.03(-0.56%)
Oct 17, 2019 5.394 5.440 5.370 5.400 86,925 +0.09(+1.69%)
Oct 16, 2019 5.237 5.310 5.230 5.310 45,076 +0.12(+2.41%)
Oct 15, 2019 5.150 5.260 5.110 5.185 28,329 +0.06(+1.17%)
Oct 14, 2019 5.104 5.150 5.090 5.125 8,643 -0.00(-0.10%)
Oct 11, 2019 5.124 5.158 5.110 5.130 8,000 +0.05(+1.08%)
Oct 10, 2019 5.036 5.098 5.030 5.075 11,447 +0.02(+0.44%)
Oct 09, 2019 5.056 5.088 5.050 5.053 4,856 -0.01(-0.14%)
Oct 08, 2019 4.980 5.100 4.980 5.060 30,628 -0.02(-0.39%)
Oct 07, 2019 5.094 5.140 5.070 5.080 6,066 +0.10(+1.96%)
Oct 04, 2019 5.005 5.050 4.967 4.982 3,300 -0.02(-0.35%)
Oct 03, 2019 4.977 5.000 4.950 5.000 17,801 +0.04(+0.81%)
Oct 02, 2019 4.956 4.990 4.950 4.960 12,137 -0.08(-1.59%)
Oct 01, 2019 4.950 5.056 4.940 5.040 13,810 -0.01(-0.20%)
Sep 30, 2019 5.080 5.120 5.050 5.050 11,585 -0.06(-1.13%)
Sep 27, 2019 5.105 5.150 5.100 5.107 44,700 -0.02(-0.44%)
Sep 26, 2019 5.170 5.200 5.100 5.130 61,378 +0.01(+0.20%)
Sep 25, 2019 5.110 5.210 5.100 5.120 33,930 -0.08(-1.54%)
Sep 24, 2019 5.170 5.205 5.130 5.200 56,166 +0.00(+0.00%)
Sep 23, 2019 5.180 5.260 5.180 5.200 22,111 -0.13(-2.37%)
Sep 20, 2019 5.228 5.326 5.228 5.326 19,700 +0.01(+0.11%)
Sep 19, 2019 5.314 5.356 5.256 5.320 19,836 -0.06(-1.12%)
Sep 18, 2019 5.335 5.390 5.330 5.380 9,274 -0.02(-0.37%)
Sep 17, 2019 5.290 5.400 5.290 5.400 20,375 +0.06(+1.12%)
Sep 16, 2019 5.350 5.360 5.300 5.340 32,447 +0.06(+1.14%)
Sep 13, 2019 5.220 5.303 5.217 5.280 29,400 +0.02(+0.38%)
Sep 12, 2019 5.210 5.343 5.160 5.260 10,535 +0.06(+1.15%)
Sep 11, 2019 5.235 5.310 5.190 5.200 23,836 -0.10(-1.89%)
Sep 10, 2019 5.281 5.340 5.250 5.300 30,490 -0.07(-1.30%)
Sep 09, 2019 5.395 5.400 5.340 5.370 10,417 +0.04(+0.66%)
Sep 06, 2019 5.330 5.380 5.320 5.335 25,300 +0.04(+0.77%)
Sep 05, 2019 5.310 5.340 5.290 5.294 15,066 +0.17(+3.34%)
Sep 04, 2019 5.130 5.150 5.120 5.123 28,154 +0.05(+0.95%)
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.