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 (%)
Apr 30, 2012 4.500 4.590 4.500 4.500 7,284 -0.10(-2.17%)
Apr 27, 2012 4.570 4.600 4.500 4.600 8,583 -0.01(-0.22%)
Apr 26, 2012 4.500 4.610 4.500 4.610 8,472 +0.03(+0.66%)
Apr 25, 2012 4.500 4.580 4.500 4.580 2,829 +0.03(+0.66%)
Apr 24, 2012 4.650 4.650 4.550 4.550 5,734 -0.15(-3.19%)
Apr 23, 2012 4.700 4.700 4.650 4.700 1,814 +0.15(+3.30%)
Apr 20, 2012 4.550 4.700 4.550 4.550 4,495 +0.06(+1.34%)
Apr 19, 2012 4.550 4.550 4.470 4.490 12,093 +0.09(+2.05%)
Apr 18, 2012 4.510 4.550 4.380 4.400 6,132 -0.13(-2.87%)
Apr 17, 2012 4.430 4.550 4.430 4.530 4,176 +0.10(+2.26%)
Apr 16, 2012 4.450 4.450 4.350 4.430 14,674 +0.08(+1.84%)
Apr 13, 2012 4.350 4.350 4.350 4.350 110 -0.05(-1.14%)
Apr 12, 2012 4.414 4.430 4.390 4.400 3,676 +0.03(+0.69%)
Apr 11, 2012 4.350 4.370 4.350 4.370 1,764 +0.02(+0.46%)
Apr 10, 2012 4.450 4.450 4.350 4.350 6,456 -0.13(-2.90%)
Apr 09, 2012 4.390 4.480 4.390 4.480 1,212 +0.05(+1.13%)
Apr 05, 2012 4.430 4.510 4.430 4.430 3,615 -0.21(-4.53%)
Apr 04, 2012 4.630 4.640 4.450 4.640 22,953 -0.03(-0.64%)
Apr 03, 2012 4.630 4.770 4.600 4.670 5,292 -0.16(-3.31%)
Apr 02, 2012 4.696 4.830 4.696 4.830 8,565 -0.01(-0.21%)
Mar 30, 2012 4.670 4.840 4.670 4.840 1,995 +0.20(+4.31%)
Mar 29, 2012 4.780 4.820 4.640 4.640 6,484 -0.34(-6.83%)
Mar 28, 2012 4.850 4.980 4.850 4.980 9,084 +0.10(+2.05%)
Mar 27, 2012 4.950 4.950 4.870 4.880 3,171 -0.08(-1.61%)
Mar 26, 2012 4.770 4.960 4.770 4.960 7,172 +0.19(+4.05%)
Mar 23, 2012 4.930 4.940 4.720 4.767 14,635 -0.02(-0.48%)
Mar 22, 2012 4.840 4.870 4.760 4.790 2,300 +0.09(+1.91%)
Mar 21, 2012 4.830 4.830 4.700 4.700 128,277 -0.20(-4.08%)
Mar 20, 2012 4.880 4.900 4.850 4.900 2,647 +0.04(+0.82%)
Mar 19, 2012 4.880 4.880 4.860 4.860 1,570 +0.01(+0.21%)
Mar 16, 2012 4.750 4.880 4.700 4.850 8,444 +0.36(+8.02%)
Mar 15, 2012 4.590 4.590 4.490 4.490 3,399 -0.10(-2.18%)
Mar 14, 2012 4.650 4.720 4.590 4.590 2,380 -0.20(-4.18%)
Mar 13, 2012 4.700 4.810 4.700 4.790 1,866 +0.09(+1.91%)
Mar 12, 2012 4.750 4.750 4.600 4.700 9,235 +0.03(+0.64%)
Mar 09, 2012 4.670 4.670 4.670 4.670 2,045 -0.13(-2.71%)
Mar 08, 2012 4.790 4.840 4.700 4.800 23,580 +0.32(+7.14%)
Mar 07, 2012 4.650 4.660 4.480 4.480 27,914 -0.12(-2.61%)
Mar 06, 2012 4.650 4.650 4.520 4.600 9,941 +0.15(+3.37%)
Mar 05, 2012 4.490 4.500 4.450 4.450 5,510 -0.05(-1.11%)
Mar 02, 2012 4.490 4.560 4.490 4.500 16,089 -0.07(-1.53%)
Mar 01, 2012 4.550 4.570 4.550 4.570 3,217 +0.12(+2.70%)
Feb 29, 2012 4.640 4.640 4.450 4.450 3,243 -0.20(-4.30%)
Feb 28, 2012 4.510 4.650 4.510 4.650 2,306 +0.20(+4.49%)
Feb 27, 2012 4.580 4.580 4.450 4.450 6,171 -0.19(-4.09%)
Feb 24, 2012 4.490 4.690 4.490 4.640 8,540 +0.28(+6.42%)
Feb 23, 2012 4.360 4.360 4.360 4.360 695 +0.03(+0.69%)
Feb 22, 2012 4.500 4.500 4.280 4.330 5,181 -0.19(-4.20%)
Feb 21, 2012 4.570 4.570 4.520 4.520 544 +0.09(+2.03%)
Feb 17, 2012 4.430 4.430 4.430 4.430 461 +0.09(+2.07%)
Feb 16, 2012 4.340 4.340 4.268 4.340 970 -0.11(-2.47%)
Feb 15, 2012 4.510 4.510 4.280 4.450 29,280 -0.26(-5.52%)
Feb 14, 2012 4.710 4.710 4.710 4.710 400 +0.00(+0.00%)
Feb 13, 2012 4.710 4.710 4.710 4.710 7,069 -0.08(-1.67%)
Feb 10, 2012 4.680 4.860 4.660 4.790 2,003 -0.06(-1.24%)
Feb 09, 2012 4.850 4.860 4.850 4.850 6,098 +0.14(+2.97%)
Feb 08, 2012 4.850 4.850 4.710 4.710 3,194 -0.08(-1.67%)
Feb 07, 2012 4.790 4.790 4.650 4.790 1,587 -0.06(-1.24%)
Feb 06, 2012 4.600 4.850 4.600 4.850 49,247 +0.16(+3.41%)
Feb 03, 2012 4.830 4.830 4.650 4.690 31,344 -0.17(-3.50%)
Feb 02, 2012 5.000 5.050 4.860 4.860 3,511 -0.14(-2.80%)
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.