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 (%)
Mar 29, 2018 5.740 5.740 5.740 0 -0.19(-3.27%)
Mar 28, 2018 5.970 5.971 5.890 5.934 7,934 -0.24(-3.87%)
Mar 27, 2018 6.126 6.190 6.110 6.173 7,776 +0.21(+3.56%)
Mar 26, 2018 6.030 6.049 5.961 5.961 22,851 +0.02(+0.35%)
Mar 23, 2018 5.965 5.965 5.876 5.940 6,381 -0.02(-0.32%)
Mar 22, 2018 6.036 6.074 5.930 5.959 5,861 -0.09(-1.55%)
Mar 21, 2018 6.064 6.064 6.007 6.053 5,117 -0.01(-0.12%)
Mar 20, 2018 6.064 6.064 6.007 6.060 4,717 +0.15(+2.57%)
Mar 19, 2018 5.890 5.973 5.890 5.908 21,921 -0.09(-1.53%)
Mar 16, 2018 6.004 6.023 5.950 6.000 19,376 -0.13(-2.09%)
Mar 15, 2018 6.100 6.150 6.040 6.128 12,368 -0.02(-0.36%)
Mar 14, 2018 6.125 6.190 6.120 6.150 12,488 +0.00(+0.00%)
Mar 13, 2018 6.183 6.190 6.124 6.150 8,118 +0.03(+0.52%)
Mar 12, 2018 6.160 6.182 6.116 6.118 3,582 -0.07(-1.16%)
Mar 09, 2018 6.203 6.210 6.140 6.190 15,173 +0.08(+1.33%)
Mar 08, 2018 6.080 6.120 6.021 6.109 6,086 +0.13(+2.21%)
Mar 07, 2018 6.013 6.070 5.970 5.977 16,200 +0.09(+1.48%)
Mar 06, 2018 5.840 5.955 5.836 5.890 28,729 -0.02(-0.39%)
Mar 05, 2018 5.875 5.923 5.830 5.913 43,308 -0.16(-2.57%)
Mar 02, 2018 6.020 6.070 5.967 6.069 6,316 -0.08(-1.24%)
Mar 01, 2018 6.080 6.145 5.980 6.145 16,809 +0.05(+0.90%)
Feb 28, 2018 6.123 6.123 6.056 6.090 10,947 -0.23(-3.59%)
Feb 27, 2018 6.300 6.371 6.213 6.317 22,888 +0.05(+0.75%)
Feb 26, 2018 6.190 6.270 6.120 6.270 21,037 +0.01(+0.16%)
Feb 23, 2018 6.330 6.330 6.204 6.260 5,060 +0.04(+0.64%)
Feb 22, 2018 6.289 6.290 6.200 6.220 5,267 +0.00(+0.05%)
Feb 21, 2018 6.261 6.261 6.110 6.217 6,432 -0.03(-0.50%)
Feb 20, 2018 6.280 6.280 6.140 6.248 16,569 -0.19(-2.92%)
Feb 16, 2018 6.436 6.436 6.436 0 -0.05(-0.83%)
Feb 15, 2018 6.490 6.538 6.370 6.490 7,211 +0.13(+2.04%)
Feb 14, 2018 6.263 6.360 6.263 6.360 6,569 +0.10(+1.60%)
Feb 13, 2018 6.230 6.291 6.160 6.260 21,240 +0.19(+3.13%)
Feb 12, 2018 6.170 6.220 6.060 6.070 33,717 -0.11(-1.83%)
Feb 09, 2018 6.170 6.195 6.120 6.183 20,853 -0.03(-0.43%)
Feb 08, 2018 6.371 6.371 6.238 6.210 16,933 -0.22(-3.47%)
Feb 07, 2018 6.436 6.440 6.380 6.433 25,206 +0.03(+0.41%)
Feb 06, 2018 6.339 6.420 6.290 6.407 14,271 -0.15(-2.32%)
Feb 05, 2018 6.585 6.595 6.350 6.559 14,799 -0.08(-1.26%)
Feb 02, 2018 6.670 6.680 6.590 6.643 8,703 -0.05(-0.76%)
Feb 01, 2018 6.672 6.710 6.672 6.694 4,760 -0.00(-0.06%)
Jan 31, 2018 6.809 6.809 6.680 6.698 15,239 -0.12(-1.80%)
Jan 30, 2018 6.830 6.830 6.740 6.821 11,087 +0.05(+0.71%)
Jan 29, 2018 6.791 6.791 6.710 6.773 15,887 -0.03(-0.46%)
Jan 26, 2018 6.826 6.830 6.762 6.804 8,614 -0.10(-1.48%)
Jan 25, 2018 6.950 6.950 6.810 6.906 8,152 +0.07(+1.01%)
Jan 24, 2018 6.815 6.859 6.740 6.837 15,478 +0.08(+1.23%)
Jan 23, 2018 6.705 6.772 6.700 6.754 19,545 +0.02(+0.27%)
Jan 22, 2018 6.682 6.741 6.659 6.736 22,558 -0.04(-0.52%)
Jan 19, 2018 6.788 6.788 6.699 6.771 9,538 +0.07(+1.00%)
Jan 18, 2018 6.714 6.770 6.666 6.704 9,457 +0.10(+1.59%)
Jan 17, 2018 6.650 6.650 6.512 6.599 4,586 -0.09(-1.39%)
Jan 16, 2018 6.688 6.710 6.600 6.692 10,815 +0.11(+1.70%)
Jan 12, 2018 6.580 6.580 6.580 0 +0.14(+2.17%)
Jan 11, 2018 6.444 6.450 6.390 6.440 22,106 -0.02(-0.26%)
Jan 10, 2018 6.520 6.520 6.440 6.457 15,170 -0.01(-0.19%)
Jan 09, 2018 6.440 6.480 6.381 6.469 11,782 +0.03(+0.48%)
Jan 08, 2018 6.413 6.438 6.413 6.438 8,021 +0.00(+0.06%)
Jan 05, 2018 6.439 6.439 6.386 6.434 6,604 +0.08(+1.32%)
Jan 04, 2018 6.370 6.431 6.350 6.350 10,650 +0.02(+0.38%)
Jan 03, 2018 6.340 6.380 6.300 6.326 9,923 -0.01(-0.19%)
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.