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 )

8.120 +0.077 (+0.96%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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, 2019 6.420 6.478 6.388 6.476 10,800 +0.11(+1.66%)
Dec 30, 2019 6.470 6.480 6.347 6.370 7,016 -0.02(-0.39%)
Dec 27, 2019 6.350 6.400 6.300 6.395 25,000 +0.17(+2.81%)
Dec 26, 2019 6.207 6.420 6.156 6.220 5,285 -0.01(-0.16%)
Dec 24, 2019 6.160 6.300 6.160 6.230 6,900 -0.08(-1.33%)
Dec 23, 2019 6.276 6.320 6.276 6.314 16,209 +0.01(+0.22%)
Dec 20, 2019 6.300 6.300 6.250 6.300 25,600 -0.20(-3.12%)
Dec 19, 2019 6.360 6.546 6.320 6.503 28,003 -0.00(-0.05%)
Dec 18, 2019 6.408 6.589 6.352 6.506 10,064 -0.01(-0.21%)
Dec 17, 2019 6.496 6.596 6.448 6.520 13,624 +0.23(+3.71%)
Dec 16, 2019 6.314 6.415 6.270 6.287 49,051 -0.15(-2.36%)
Dec 13, 2019 6.500 6.510 6.439 6.439 5,500 +0.01(+0.14%)
Dec 12, 2019 6.390 6.500 6.330 6.430 4,786 +0.03(+0.47%)
Dec 11, 2019 6.260 6.400 6.210 6.400 13,090 +0.39(+6.49%)
Dec 10, 2019 6.001 6.150 6.000 6.010 9,625 -0.08(-1.35%)
Dec 09, 2019 5.954 6.092 5.940 6.092 22,360 +0.13(+2.13%)
Dec 06, 2019 6.060 6.060 5.950 5.965 7,200 -0.04(-0.75%)
Dec 05, 2019 6.010 6.080 5.960 6.010 14,835 -0.04(-0.66%)
Dec 04, 2019 6.070 6.070 5.930 6.050 9,200 +0.12(+2.11%)
Dec 03, 2019 5.982 5.982 5.888 5.925 27,101 -0.25(-4.13%)
Dec 02, 2019 6.012 6.180 6.003 6.180 16,416 +0.11(+1.81%)
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%)
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.