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 28, 2017 4.840 4.875 4.836 4.860 9,558 -0.02(-0.41%)
Apr 27, 2017 4.990 4.990 4.837 4.880 10,006 +0.01(+0.21%)
Apr 26, 2017 4.865 4.870 4.860 4.870 3,405 +0.01(+0.16%)
Apr 25, 2017 4.860 4.897 4.860 4.862 6,503 -0.02(-0.37%)
Apr 24, 2017 4.820 4.880 4.820 4.880 10,171 +0.13(+2.74%)
Apr 21, 2017 4.700 4.780 4.700 4.750 6,462 +0.05(+1.06%)
Apr 20, 2017 4.775 4.820 4.700 4.700 3,767 -0.05(-1.07%)
Apr 19, 2017 4.750 4.780 4.742 4.751 20,531 -0.02(-0.40%)
Apr 18, 2017 4.730 4.770 4.680 4.770 11,763 -0.01(-0.21%)
Apr 17, 2017 4.740 4.780 4.735 4.780 2,562 -0.01(-0.21%)
Apr 13, 2017 4.718 4.790 4.710 4.790 2,440 -0.01(-0.21%)
Apr 12, 2017 4.808 4.810 4.700 4.800 2,330 +0.10(+2.08%)
Apr 11, 2017 4.700 4.718 4.700 4.702 2,696 -0.04(-0.84%)
Apr 10, 2017 4.760 4.785 4.728 4.742 3,519 -0.07(-1.35%)
Apr 07, 2017 4.780 4.810 4.780 4.807 3,649 +0.06(+1.24%)
Apr 06, 2017 4.782 4.794 4.712 4.748 21,606 +0.02(+0.38%)
Apr 05, 2017 4.810 4.810 4.712 4.730 4,485 -0.01(-0.13%)
Apr 04, 2017 4.697 4.740 4.695 4.736 136,182 +0.04(+0.77%)
Apr 03, 2017 4.712 4.730 4.660 4.700 227,935 +0.07(+1.56%)
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%)
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.