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 )

9.050 +0.270 (+3.08%)
Streaming Delayed Price Updated: 2:45 PM 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 (%)
Dec 31, 2014 5.290 5.290 5.290 0 +0.08(+1.54%)
Dec 30, 2014 5.150 5.210 5.150 5.210 4,549 -0.15(-2.80%)
Dec 29, 2014 5.340 5.480 5.320 5.360 28,527 -0.26(-4.71%)
Dec 26, 2014 5.410 5.740 5.410 5.625 6,684 +0.11(+1.90%)
Dec 24, 2014 5.520 5.520 5.520 0 -0.04(-0.72%)
Dec 23, 2014 5.760 5.760 5.560 5.560 17,792 -0.14(-2.46%)
Dec 22, 2014 5.560 5.730 5.560 5.700 19,814 +0.17(+3.07%)
Dec 19, 2014 5.460 5.560 5.440 5.530 9,027 -0.08(-1.43%)
Dec 18, 2014 5.510 5.730 5.510 5.610 5,958 -0.18(-3.11%)
Dec 17, 2014 5.680 5.800 5.680 5.790 13,929 +0.36(+6.63%)
Dec 16, 2014 5.430 5.700 5.430 5.430 15,122 +0.06(+1.12%)
Dec 15, 2014 5.460 5.580 5.370 5.370 18,759 +0.18(+3.47%)
Dec 12, 2014 5.190 5.260 5.070 5.190 18,051 +0.18(+3.59%)
Dec 11, 2014 5.100 5.190 5.010 5.010 21,995 -0.56(-10.05%)
Dec 10, 2014 5.670 5.690 5.570 5.570 7,973 -0.10(-1.76%)
Dec 09, 2014 6.080 6.080 5.640 5.670 11,298 -0.86(-13.17%)
Dec 08, 2014 6.660 6.690 6.530 6.530 13,599 -0.30(-4.39%)
Dec 05, 2014 6.810 6.830 6.740 6.830 21,568 +0.29(+4.43%)
Dec 04, 2014 6.510 6.540 6.510 6.540 5,628 -0.02(-0.30%)
Dec 03, 2014 6.660 6.660 6.560 6.560 9,655 -0.22(-3.24%)
Dec 02, 2014 6.680 6.780 6.610 6.780 9,315 +0.16(+2.42%)
Dec 01, 2014 6.460 6.620 6.460 6.620 14,725 +0.26(+4.09%)
Nov 28, 2014 6.150 6.360 6.150 6.360 31,782 +0.21(+3.41%)
Nov 26, 2014 6.150 6.150 6.150 0 +0.20(+3.36%)
Nov 25, 2014 6.040 6.050 5.950 5.950 7,028 +0.01(+0.17%)
Nov 24, 2014 6.010 6.010 5.940 5.940 403,617 +0.03(+0.51%)
Nov 21, 2014 6.060 6.070 5.910 5.910 4,501 +0.03(+0.51%)
Nov 20, 2014 5.880 5.880 5.880 5.880 3,702 +0.00(+0.09%)
Nov 19, 2014 5.910 5.920 5.860 5.875 27,781 +0.12(+2.17%)
Nov 18, 2014 5.880 5.910 5.750 5.750 4,234 +0.10(+1.77%)
Nov 17, 2014 5.790 5.610 5.650 23,894 +0.04(+0.71%)
Nov 14, 2014 5.630 5.790 5.600 5.610 18,981 -0.07(-1.23%)
Nov 13, 2014 5.650 5.680 5.650 5.680 1,122 -0.05(-0.87%)
Nov 12, 2014 5.730 5.730 5.650 5.730 39,233 +0.08(+1.42%)
Nov 11, 2014 5.600 5.650 5.570 5.650 5,591 -0.05(-0.88%)
Nov 10, 2014 5.750 5.810 5.690 5.700 8,337 -0.32(-5.32%)
Nov 07, 2014 5.970 6.020 5.940 6.020 4,270 -0.18(-2.90%)
Nov 06, 2014 6.120 6.200 6.080 6.200 2,754 +0.07(+1.14%)
Nov 05, 2014 6.260 6.260 6.130 6.130 6,022 -0.22(-3.46%)
Nov 04, 2014 6.330 6.350 6.240 6.350 7,819 +0.03(+0.47%)
Nov 03, 2014 6.140 6.320 6.120 6.320 8,886 +0.42(+7.12%)
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%)
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.