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 )

7.870 +0.060 (+0.77%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
Feb 28, 2013 4.440 4.440 4.380 4.380 23,250 -0.14(-3.10%)
Feb 27, 2013 4.430 4.520 4.430 4.520 8,725 +0.04(+0.89%)
Feb 26, 2013 4.300 4.480 4.300 4.480 4,611 -0.02(-0.44%)
Feb 22, 2013 4.600 4.600 4.500 4.500 42,529 -0.20(-4.26%)
Feb 21, 2013 4.760 4.760 4.700 4.700 6,728 -0.26(-5.24%)
Feb 20, 2013 4.968 4.968 4.960 4.960 15,000 -0.01(-0.20%)
Feb 19, 2013 4.900 4.980 4.810 4.970 40,706 -0.16(-3.12%)
Feb 15, 2013 5.100 5.220 5.100 5.130 41,690 +0.09(+1.79%)
Feb 14, 2013 4.750 5.040 4.750 5.040 86,000 +0.29(+6.11%)
Feb 13, 2013 4.650 4.750 4.650 4.750 1,182 +0.34(+7.71%)
Feb 12, 2013 4.590 4.590 4.410 4.410 8,741 -0.09(-2.00%)
Feb 11, 2013 4.450 4.500 4.330 4.500 33,082 +0.09(+2.04%)
Feb 08, 2013 4.530 4.530 4.410 4.410 42,883 -0.28(-5.97%)
Feb 07, 2013 4.610 4.690 4.600 4.690 6,100 +0.09(+1.96%)
Feb 06, 2013 4.650 4.650 4.600 4.600 220 +0.15(+3.37%)
Feb 04, 2013 4.400 4.550 4.400 4.450 6,450 +0.08(+1.83%)
Feb 01, 2013 4.340 4.370 4.340 4.370 1,450 +0.06(+1.39%)
Jan 31, 2013 4.340 4.340 4.310 4.310 2,800 -0.05(-1.15%)
Jan 30, 2013 4.370 4.370 4.360 4.360 1,507 -0.00(-0.05%)
Jan 29, 2013 4.290 4.362 4.290 4.362 1,531 +0.05(+1.21%)
Jan 28, 2013 4.400 4.400 4.310 4.310 977 +0.04(+0.94%)
Jan 25, 2013 4.180 4.270 4.180 4.270 5,105 +0.12(+2.89%)
Jan 24, 2013 4.240 4.240 4.110 4.150 17,879 -0.53(-11.32%)
Jan 23, 2013 4.670 4.680 4.660 4.680 9,402 +0.07(+1.52%)
Jan 22, 2013 4.490 4.650 4.490 4.610 4,460 +0.16(+3.60%)
Jan 18, 2013 4.290 4.480 4.290 4.450 5,250 +0.21(+4.95%)
Jan 17, 2013 4.240 4.240 4.240 4.240 874 -0.02(-0.47%)
Jan 16, 2013 4.110 4.290 4.110 4.260 2,248 +0.06(+1.43%)
Jan 15, 2013 4.200 4.200 4.200 4.200 1,549 +0.00(+0.00%)
Jan 14, 2013 4.230 4.290 4.200 4.200 3,629 -0.06(-1.41%)
Jan 12, 2013 4.266 4.290 4.260 4.260 15,648 +0.00(+0.00%)
Jan 11, 2013 4.266 4.290 4.260 4.260 15,648 +0.13(+3.15%)
Jan 10, 2013 3.940 4.150 3.940 4.130 10,642 +0.23(+5.90%)
Jan 09, 2013 3.910 3.910 3.900 3.900 1,401 +0.10(+2.63%)
Jan 08, 2013 3.910 3.910 3.800 3.800 529 +0.05(+1.33%)
Jan 07, 2013 3.770 3.880 3.750 3.750 3,906 +0.14(+3.88%)
Jan 04, 2013 3.580 3.680 3.580 3.610 4,787 -0.14(-3.73%)
Jan 03, 2013 3.750 3.750 3.750 3.750 100 -0.02(-0.53%)
Jan 02, 2013 3.770 3.770 3.640 3.770 200 +0.13(+3.57%)
Dec 31, 2012 3.440 3.640 3.440 3.640 599 -0.05(-1.36%)
Dec 28, 2012 3.690 3.690 3.480 3.690 1,360 +0.16(+4.53%)
Dec 27, 2012 3.530 3.530 3.530 3.530 1,380 -0.09(-2.49%)
Dec 26, 2012 3.620 3.620 3.620 3.620 938 +0.00(+0.00%)
Dec 24, 2012 3.620 3.650 3.620 3.620 2,840 +0.00(+0.00%)
Dec 21, 2012 3.620 3.620 3.620 3.620 791 +0.00(+0.00%)
Dec 20, 2012 3.600 3.620 3.600 3.620 994 -0.08(-2.16%)
Dec 19, 2012 3.560 3.750 3.560 3.700 3,845 +0.25(+7.25%)
Dec 18, 2012 3.440 3.450 3.440 3.450 2,329 +0.10(+2.99%)
Dec 13, 2012 3.350 3.350 3.350 0 -0.30(-8.22%)
Dec 12, 2012 3.640 3.650 3.600 3.650 2,000 +0.01(+0.27%)
Dec 11, 2012 3.450 3.640 3.450 3.640 1,840 +0.25(+7.37%)
Dec 10, 2012 3.340 3.410 3.340 3.390 800 +0.04(+1.19%)
Dec 07, 2012 3.330 3.380 3.330 3.350 4,470 -0.06(-1.76%)
Dec 06, 2012 3.410 3.410 3.410 3.410 350 +0.20(+6.23%)
Dec 05, 2012 3.410 3.410 3.200 3.210 1,207 +0.07(+2.23%)
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.