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 )

8.043 -0.107 (-1.32%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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, 2017 4.660 4.660 4.610 4.628 33,628 -0.16(-3.38%)
Mar 30, 2017 4.740 4.811 4.710 4.790 16,654 +0.17(+3.68%)
Mar 29, 2017 4.650 4.689 4.612 4.620 7,515 -0.01(-0.26%)
Mar 28, 2017 4.750 4.750 4.632 4.632 3,638 -0.05(-1.09%)
Mar 27, 2017 4.692 4.700 4.683 4.683 12,666 +0.11(+2.38%)
Mar 24, 2017 4.613 4.630 4.574 4.574 1,426 -0.08(-1.63%)
Mar 23, 2017 4.642 4.650 4.636 4.650 3,730 +0.01(+0.15%)
Mar 22, 2017 4.671 4.690 4.594 4.643 2,502 +0.09(+2.04%)
Mar 21, 2017 4.590 4.670 4.550 4.550 18,529 +0.01(+0.18%)
Mar 20, 2017 4.559 4.623 4.542 4.542 582 -0.08(-1.71%)
Mar 17, 2017 4.629 4.630 4.550 4.621 3,977 +0.06(+1.34%)
Mar 16, 2017 4.500 4.590 4.490 4.560 12,080 +0.06(+1.33%)
Mar 15, 2017 4.450 4.500 4.450 4.500 22,771 +0.01(+0.13%)
Mar 14, 2017 4.490 4.500 4.440 4.494 31,589 -0.10(-2.09%)
Mar 13, 2017 4.572 4.590 4.520 4.590 17,981 +0.01(+0.20%)
Mar 10, 2017 4.490 4.581 4.490 4.581 8,532 +0.05(+1.04%)
Mar 09, 2017 4.490 4.540 4.480 4.534 10,839 -0.02(-0.35%)
Mar 08, 2017 4.550 4.567 4.520 4.550 14,631 +0.06(+1.34%)
Mar 07, 2017 4.487 4.510 4.460 4.490 7,562 +0.04(+0.90%)
Mar 06, 2017 4.470 4.470 4.404 4.450 67,550 -0.06(-1.24%)
Mar 03, 2017 4.518 4.518 4.490 4.506 3,847 +0.01(+0.31%)
Mar 02, 2017 4.503 4.510 4.436 4.492 4,949 -0.02(-0.40%)
Mar 01, 2017 4.530 4.530 4.439 4.510 21,432 +0.09(+2.04%)
Feb 28, 2017 4.420 4.483 4.420 4.420 2,651 -0.07(-1.54%)
Feb 27, 2017 4.400 4.500 4.380 4.489 10,517 +0.06(+1.26%)
Feb 24, 2017 4.490 4.490 4.418 4.433 9,428 -0.09(-2.10%)
Feb 23, 2017 4.370 4.533 4.370 4.528 2,006 -0.00(-0.04%)
Feb 22, 2017 4.386 4.530 4.310 4.530 5,206 +0.04(+0.96%)
Feb 21, 2017 4.475 4.500 4.300 4.487 14,927 +0.11(+2.54%)
Feb 17, 2017 4.376 4.376 4.376 0 +0.15(+3.50%)
Feb 16, 2017 4.365 4.390 4.228 4.228 2,545 -0.12(-2.80%)
Feb 15, 2017 4.250 4.380 4.245 4.350 29,763 -0.01(-0.21%)
Feb 14, 2017 4.358 4.359 4.287 4.359 3,294 -0.02(-0.48%)
Feb 13, 2017 4.367 4.380 4.367 4.380 1,484 +0.02(+0.55%)
Feb 10, 2017 4.380 4.380 4.356 4.356 922 -0.03(-0.66%)
Feb 09, 2017 4.250 4.400 4.250 4.385 23,393 -0.00(-0.05%)
Feb 08, 2017 4.274 4.400 4.274 4.387 3,633 +0.00(+0.05%)
Feb 07, 2017 4.325 4.400 4.325 4.385 3,770 -0.00(-0.05%)
Feb 06, 2017 4.400 4.400 4.288 4.387 3,923 +0.02(+0.50%)
Feb 03, 2017 4.400 4.400 4.344 4.365 3,994 -0.08(-1.80%)
Feb 02, 2017 4.469 4.470 4.340 4.445 6,620 -0.02(-0.49%)
Feb 01, 2017 4.460 4.490 4.274 4.467 4,132 -0.00(-0.09%)
Jan 31, 2017 4.494 4.507 4.416 4.471 13,542 -0.00(-0.02%)
Jan 30, 2017 4.346 4.472 4.346 4.472 2,869 -0.18(-3.97%)
Jan 27, 2017 4.500 4.663 4.473 4.657 7,389 -0.05(-1.10%)
Jan 26, 2017 4.625 4.709 4.625 4.709 3,689 -0.02(-0.44%)
Jan 25, 2017 4.709 4.730 4.520 4.730 15,697 +0.01(+0.21%)
Jan 24, 2017 4.460 4.720 4.460 4.720 3,935 +0.08(+1.72%)
Jan 23, 2017 4.400 4.640 4.400 4.640 8,523 +0.14(+3.11%)
Jan 20, 2017 4.485 4.500 4.380 4.500 5,275 +0.00(+0.00%)
Jan 19, 2017 4.479 4.500 4.311 4.500 2,709 -0.03(-0.55%)
Jan 18, 2017 4.300 4.525 4.300 4.525 966 -0.03(-0.77%)
Jan 17, 2017 4.580 4.580 4.330 4.560 6,865 -0.06(-1.30%)
Jan 13, 2017 4.620 4.620 4.620 0 -0.07(-1.41%)
Jan 12, 2017 4.730 4.730 4.500 4.686 7,365 +0.15(+3.22%)
Jan 11, 2017 4.500 4.680 4.500 4.540 16,353 +0.00(+0.09%)
Jan 10, 2017 4.680 4.680 4.500 4.536 1,689 +0.04(+0.80%)
Jan 09, 2017 4.640 4.650 4.400 4.500 8,585 -0.01(-0.22%)
Jan 06, 2017 4.560 4.560 4.500 4.510 11,076 -0.04(-0.88%)
Jan 05, 2017 4.440 4.560 4.440 4.550 6,595 +0.20(+4.60%)
Jan 04, 2017 4.440 4.440 4.350 4.350 29,009 -0.06(-1.38%)
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.