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 )

7.915 +0.105 (+1.34%)
Streaming Delayed Price Updated: 12:38 PM 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, 2019 5.090 5.100 5.040 5.094 5,205 +0.11(+2.19%)
Feb 27, 2019 5.026 5.026 4.950 4.985 12,662 -0.02(-0.50%)
Feb 26, 2019 5.033 5.080 5.010 5.010 4,892 -0.06(-1.09%)
Feb 25, 2019 5.065 5.090 5.045 5.065 25,286 -0.01(-0.30%)
Feb 22, 2019 5.072 5.080 5.053 5.080 2,500 +0.06(+1.18%)
Feb 21, 2019 5.050 5.100 5.010 5.021 6,855 +0.02(+0.32%)
Feb 20, 2019 5.016 5.046 5.000 5.005 22,671 +0.04(+0.85%)
Feb 19, 2019 4.979 5.000 4.960 4.963 15,934 +0.02(+0.36%)
Feb 15, 2019 4.910 4.964 4.910 4.945 4,800 -0.01(-0.20%)
Feb 14, 2019 4.953 4.970 4.935 4.955 5,353 +0.04(+0.71%)
Feb 13, 2019 4.950 4.966 4.913 4.920 9,225 +0.03(+0.51%)
Feb 12, 2019 4.882 4.910 4.874 4.895 9,347 +0.00(+0.10%)
Feb 11, 2019 4.882 4.924 4.870 4.890 5,039 +0.10(+2.09%)
Feb 08, 2019 4.810 4.832 4.766 4.790 33,300 +0.03(+0.69%)
Feb 07, 2019 4.797 4.797 4.756 4.757 24,135 -0.12(-2.38%)
Feb 06, 2019 4.830 4.873 4.810 4.873 4,815 +0.07(+1.39%)
Feb 05, 2019 4.793 4.826 4.793 4.806 3,666 -0.05(-0.96%)
Feb 04, 2019 4.810 4.863 4.800 4.853 3,329 +0.01(+0.15%)
Feb 01, 2019 4.830 4.870 4.818 4.845 11,300 -0.01(-0.25%)
Jan 31, 2019 4.905 4.920 4.857 4.857 19,898 -0.13(-2.55%)
Jan 30, 2019 4.903 4.984 4.903 4.984 12,983 +0.10(+2.13%)
Jan 29, 2019 4.850 4.950 4.850 4.880 9,763 +0.08(+1.67%)
Jan 28, 2019 4.820 4.840 4.800 4.800 48,787 +0.02(+0.42%)
Jan 25, 2019 4.800 4.800 4.773 4.780 5,900 +0.07(+1.49%)
Jan 24, 2019 4.768 4.839 4.710 4.710 19,522 -0.04(-0.84%)
Jan 23, 2019 4.764 4.772 4.720 4.750 41,676 +0.00(+0.06%)
Jan 22, 2019 4.710 4.750 4.710 4.747 17,282 +0.08(+1.80%)
Jan 18, 2019 4.670 4.690 4.660 4.663 53,500 +0.14(+3.12%)
Jan 17, 2019 4.590 4.630 4.510 4.522 37,224 +0.05(+1.21%)
Jan 16, 2019 4.420 4.532 4.420 4.468 2,231 -0.04(-0.95%)
Jan 15, 2019 4.520 4.520 4.436 4.511 18,820 -0.04(-0.86%)
Jan 14, 2019 4.478 4.550 4.469 4.550 34,031 +0.08(+1.77%)
Jan 11, 2019 4.472 4.570 4.460 4.471 9,900 -0.11(-2.44%)
Jan 10, 2019 4.578 4.600 4.520 4.583 18,813 -0.07(-1.53%)
Jan 09, 2019 4.620 4.690 4.620 4.654 13,182 +0.14(+3.06%)
Jan 08, 2019 4.580 4.580 4.510 4.516 18,132 -0.06(-1.40%)
Jan 07, 2019 4.510 4.590 4.510 4.580 16,073 +0.12(+2.71%)
Jan 04, 2019 4.425 4.540 4.370 4.459 17,100 +0.13(+3.03%)
Jan 03, 2019 4.320 4.338 4.310 4.328 18,108 +0.06(+1.29%)
Jan 02, 2019 4.310 4.310 4.250 4.273 26,801 -0.10(-2.29%)
Dec 31, 2018 4.370 4.390 4.310 4.373 16,400 +0.05(+1.23%)
Dec 28, 2018 4.388 4.423 4.320 4.320 16,800 +0.00(+0.12%)
Dec 27, 2018 4.392 4.392 4.310 4.315 23,311 +0.01(+0.12%)
Dec 26, 2018 4.310 4.400 4.310 4.310 23,707 -0.04(-0.92%)
Dec 24, 2018 4.350 4.400 4.331 4.350 19,900 +0.01(+0.17%)
Dec 21, 2018 4.370 4.440 4.330 4.343 15,300 -0.13(-2.90%)
Dec 20, 2018 4.500 4.500 4.399 4.472 10,825 -0.03(-0.62%)
Dec 19, 2018 4.593 4.688 4.500 4.500 22,746 -0.12(-2.49%)
Dec 18, 2018 4.718 4.718 4.560 4.615 18,031 -0.09(-1.87%)
Dec 17, 2018 4.730 4.820 4.690 4.703 25,421 -0.04(-0.74%)
Dec 14, 2018 4.726 4.780 4.710 4.738 14,000 -0.07(-1.54%)
Dec 13, 2018 4.801 4.920 4.800 4.812 18,580 +0.05(+1.13%)
Dec 12, 2018 4.764 4.823 4.750 4.758 12,889 +0.04(+0.76%)
Dec 11, 2018 4.680 4.760 4.650 4.722 26,361 -0.01(-0.13%)
Dec 10, 2018 4.800 4.800 4.710 4.728 33,918 -0.12(-2.41%)
Dec 07, 2018 4.780 4.870 4.780 4.845 26,400 +0.01(+0.23%)
Dec 06, 2018 4.860 4.946 4.820 4.834 239,123 -0.06(-1.15%)
Dec 04, 2018 4.950 4.974 4.890 4.890 29,000 +0.03(+0.53%)
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.