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 )

7.856 -0.264 (-3.26%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 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 30, 2020 5.580 5.580 5.552 5.552 1,837 -0.22(-3.79%)
Nov 27, 2020 5.440 5.770 5.440 5.770 1,400 +0.70(+13.81%)
Nov 25, 2020 5.120 5.120 5.070 5.070 1,000 +0.10(+2.01%)
Nov 24, 2020 5.020 5.050 4.970 4.970 1,285 +0.04(+0.91%)
Nov 23, 2020 4.917 4.950 4.900 4.925 10,754 -0.09(-1.78%)
Nov 20, 2020 5.014 5.014 5.014 18 +0.00(+0.00%)
Nov 19, 2020 5.014 5.014 5.014 5.014 252 -0.07(-1.30%)
Nov 18, 2020 4.998 5.130 4.998 5.080 2,465 -0.08(-1.55%)
Nov 17, 2020 5.090 5.160 5.060 5.160 2,222 +0.09(+1.88%)
Nov 16, 2020 5.060 5.075 5.060 5.065 1,501 +0.15(+2.95%)
Nov 13, 2020 4.794 4.950 4.794 4.920 11,800 +0.05(+1.03%)
Nov 12, 2020 4.848 4.925 4.848 4.870 1,110 -0.11(-2.21%)
Nov 11, 2020 4.920 4.980 4.913 4.980 6,316 +0.04(+0.71%)
Nov 10, 2020 4.920 4.945 4.750 4.945 26,600 +0.20(+4.11%)
Nov 09, 2020 4.700 4.750 4.590 4.750 14,613 +0.55(+13.23%)
Nov 06, 2020 4.200 4.206 4.120 4.195 11,400 +0.07(+1.57%)
Nov 05, 2020 4.250 4.299 4.130 4.130 11,574 +0.00(+0.00%)
Nov 04, 2020 4.070 4.280 4.070 4.130 4,774 +0.12(+2.99%)
Nov 03, 2020 4.050 4.120 4.010 4.010 10,713 +0.16(+4.16%)
Nov 02, 2020 4.000 4.000 3.850 3.850 77,472 -0.08(-2.04%)
Oct 30, 2020 4.020 4.020 3.930 3.930 1,300 -0.14(-3.38%)
Oct 29, 2020 4.050 4.100 4.050 4.067 3,587 -0.25(-5.74%)
Oct 28, 2020 4.315 4.315 4.315 4.315 567 -0.11(-2.60%)
Oct 27, 2020 4.390 4.450 4.346 4.430 3,172 -0.16(-3.49%)
Oct 26, 2020 4.590 4.590 4.590 4.590 270 -0.14(-2.96%)
Oct 23, 2020 4.700 4.745 4.700 4.730 1,300 +0.13(+2.83%)
Oct 22, 2020 4.640 4.640 4.600 4.600 4,920 -0.16(-3.36%)
Oct 21, 2020 4.760 4.760 4.760 4.760 1,248 +0.15(+3.25%)
Oct 20, 2020 4.610 4.610 4.610 1 +0.00(+0.00%)
Oct 19, 2020 4.750 4.750 4.610 4.610 1,380 +0.01(+0.22%)
Oct 16, 2020 4.780 4.850 4.600 4.600 34,900 -0.26(-5.35%)
Oct 15, 2020 4.850 4.890 4.720 4.860 6,387 -0.06(-1.22%)
Oct 14, 2020 5.000 5.000 4.910 4.920 1,409 -0.06(-1.20%)
Oct 13, 2020 4.970 4.980 4.850 4.980 1,677 +0.03(+0.61%)
Oct 12, 2020 4.846 4.950 4.825 4.950 1,877 -0.02(-0.36%)
Oct 09, 2020 4.968 4.968 4.968 4.968 5,000 -0.06(-1.23%)
Oct 08, 2020 4.820 5.050 4.820 5.030 1,512 +0.22(+4.57%)
Oct 07, 2020 4.790 4.920 4.790 4.810 717 +0.01(+0.21%)
Oct 06, 2020 4.840 4.840 4.660 4.800 2,038 -0.05(-1.03%)
Oct 05, 2020 4.695 4.900 4.695 4.850 1,182 +0.24(+5.32%)
Oct 02, 2020 4.605 4.605 4.605 4.605 1,400 +0.02(+0.33%)
Oct 01, 2020 4.850 4.850 4.570 4.590 21,179 +0.08(+1.77%)
Sep 30, 2020 4.510 4.510 4.510 10 +0.00(+0.00%)
Sep 29, 2020 4.510 4.510 4.510 4.510 1,361 -0.02(-0.35%)
Sep 28, 2020 4.630 4.630 4.526 4.526 1,054 +0.06(+1.25%)
Sep 25, 2020 4.460 4.480 4.460 4.470 6,900 +0.05(+1.25%)
Sep 24, 2020 4.415 4.415 4.415 25 +0.00(+0.00%)
Sep 23, 2020 4.410 4.550 4.410 4.415 3,776 -0.09(-2.06%)
Sep 22, 2020 4.570 4.570 4.508 4.508 833 -0.12(-2.63%)
Sep 21, 2020 4.610 4.630 4.540 4.630 2,968 -0.35(-7.03%)
Sep 18, 2020 4.940 4.980 4.900 4.980 9,300 +0.06(+1.22%)
Sep 17, 2020 4.920 4.920 4.920 4.920 983 -0.07(-1.40%)
Sep 16, 2020 4.985 4.990 4.950 4.990 6,934 +0.05(+1.01%)
Sep 15, 2020 5.030 5.070 4.940 4.940 10,453 -0.16(-3.18%)
Sep 14, 2020 5.010 5.102 5.010 5.102 7,098 +0.00(+0.04%)
Sep 11, 2020 4.812 5.100 4.700 5.100 42,300 +0.40(+8.51%)
Sep 10, 2020 4.750 4.750 4.610 4.700 8,928 +0.05(+1.16%)
Sep 09, 2020 4.720 4.725 4.646 4.646 798 +0.05(+1.04%)
Sep 08, 2020 4.577 4.635 4.577 4.598 5,646 -0.00(-0.04%)
Sep 04, 2020 4.695 4.710 4.600 4.600 2,800 -0.13(-2.75%)
Sep 03, 2020 4.690 4.730 4.580 4.730 3,115 +0.04(+0.85%)
Sep 02, 2020 4.710 4.710 4.660 4.690 5,158 +0.04(+0.86%)
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.