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 )

7.910 -0.210 (-2.59%)
Streaming Delayed Price Updated: 12:18 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 (%)
Mar 31, 2015 4.670 4.670 4.590 4.590 12,717 +0.17(+3.85%)
Mar 30, 2015 4.380 4.510 4.380 4.420 51,200 +0.04(+0.91%)
Mar 27, 2015 4.330 4.380 4.290 4.380 1,416 -0.03(-0.68%)
Mar 26, 2015 4.380 4.410 4.250 4.410 11,397 -0.18(-3.92%)
Mar 25, 2015 4.530 4.600 4.460 4.590 2,525 +0.13(+2.91%)
Mar 24, 2015 4.400 4.460 4.400 4.460 17,287 +0.16(+3.72%)
Mar 23, 2015 4.280 4.300 4.210 4.300 1,016 +0.11(+2.63%)
Mar 20, 2015 4.300 4.300 4.180 4.190 6,803 +0.00(+0.00%)
Mar 19, 2015 4.270 4.270 4.190 4.190 970 -0.01(-0.24%)
Mar 18, 2015 4.420 4.420 4.180 4.200 8,733 -0.25(-5.62%)
Mar 17, 2015 4.380 4.450 4.380 4.450 21,641 +0.08(+1.83%)
Mar 16, 2015 4.350 4.370 4.320 4.370 8,710 -0.03(-0.68%)
Mar 13, 2015 4.220 4.400 4.220 4.400 6,253 -0.09(-2.00%)
Mar 12, 2015 4.400 4.490 4.400 4.490 7,193 +0.03(+0.67%)
Mar 11, 2015 4.500 4.600 4.370 4.460 32,728 -0.26(-5.51%)
Mar 10, 2015 4.700 4.730 4.700 4.720 4,462 +0.17(+3.74%)
Mar 09, 2015 4.600 4.690 4.510 4.550 68,606 -0.30(-6.18%)
Mar 06, 2015 4.890 4.890 4.830 4.850 80,047 -0.13(-2.61%)
Mar 05, 2015 4.770 4.980 4.770 4.980 24,261 +0.15(+3.11%)
Mar 04, 2015 4.710 4.830 4.710 4.830 1,217 +0.17(+3.65%)
Mar 03, 2015 4.680 4.680 4.660 4.660 2,249 -0.07(-1.48%)
Mar 02, 2015 4.730 4.730 4.670 4.730 4,221 +0.00(+0.00%)
Feb 27, 2015 4.730 4.730 4.714 4.730 3,174 -0.05(-1.05%)
Feb 26, 2015 4.890 4.890 4.780 4.780 9,618 -0.31(-6.09%)
Feb 25, 2015 5.100 5.170 5.090 5.090 6,093 -0.01(-0.20%)
Feb 24, 2015 5.080 5.120 5.070 5.100 20,367 +0.01(+0.20%)
Feb 23, 2015 5.050 5.090 4.920 5.090 8,097 +0.04(+0.79%)
Feb 20, 2015 4.690 5.160 4.540 5.050 21,388 +0.15(+3.06%)
Feb 19, 2015 4.587 4.900 4.587 4.900 19,897 +0.18(+3.81%)
Feb 18, 2015 4.850 4.870 4.720 4.720 2,054 -0.48(-9.23%)
Feb 17, 2015 5.000 5.200 4.980 5.200 18,005 -0.47(-8.29%)
Feb 13, 2015 5.670 5.670 5.670 0 +0.48(+9.25%)
Feb 12, 2015 4.950 5.190 4.950 5.190 4,990 +0.37(+7.68%)
Feb 11, 2015 4.830 4.830 4.820 4.820 2,837 -0.19(-3.79%)
Feb 10, 2015 5.050 5.050 4.910 5.010 11,791 +0.24(+5.03%)
Feb 09, 2015 4.500 4.840 4.500 4.770 10,005 -0.16(-3.25%)
Feb 06, 2015 4.830 4.940 4.830 4.930 25,056 +0.20(+4.23%)
Feb 05, 2015 4.830 4.920 4.730 4.730 3,229 -0.10(-2.07%)
Feb 04, 2015 5.106 5.110 4.830 4.830 30,972 -0.44(-8.35%)
Feb 03, 2015 5.110 5.270 5.100 5.270 1,958 +0.84(+18.96%)
Feb 02, 2015 4.400 4.500 4.400 4.430 15,060 +0.35(+8.58%)
Jan 30, 2015 4.140 4.280 4.080 4.080 11,195 -0.04(-0.97%)
Jan 29, 2015 4.050 4.120 3.980 4.120 17,507 +0.35(+9.28%)
Jan 28, 2015 4.050 4.050 3.770 3.770 31,594 -0.54(-12.53%)
Jan 27, 2015 4.380 4.400 4.250 4.310 61,349 -0.44(-9.26%)
Jan 26, 2015 4.810 4.970 4.650 4.750 22,122 -0.27(-5.38%)
Jan 23, 2015 5.020 5.020 5.010 5.020 21,476 +0.10(+2.03%)
Jan 22, 2015 5.070 5.070 4.870 4.920 20,976 +0.07(+1.44%)
Jan 21, 2015 4.865 4.920 4.820 4.850 29,098 -0.11(-2.22%)
Jan 20, 2015 4.970 5.120 4.810 4.960 24,672 -0.01(-0.20%)
Jan 16, 2015 4.970 4.970 4.970 0 -0.60(-10.77%)
Jan 15, 2015 5.570 5.570 5.130 5.570 8,673 +0.07(+1.27%)
Jan 14, 2015 5.420 5.860 5.350 5.500 8,819 +0.08(+1.48%)
Jan 13, 2015 5.420 29,521 +0.15(+2.85%)
Jan 12, 2015 5.440 5.490 5.190 5.270 14,726 +0.39(+7.99%)
Jan 09, 2015 4.860 4.960 4.840 4.880 14,349 +0.04(+0.83%)
Jan 08, 2015 4.800 4.840 4.700 4.840 2,779 -0.09(-1.83%)
Jan 07, 2015 4.980 5.100 4.690 4.930 10,930 -0.24(-4.64%)
Jan 06, 2015 5.130 5.190 5.110 5.170 3,961 -0.01(-0.19%)
Jan 05, 2015 5.170 5.190 5.110 5.180 62,624 -0.36(-6.50%)
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.