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 (%)
Apr 30, 2019 5.260 5.362 5.255 5.330 57,224 +0.20(+3.90%)
Apr 29, 2019 5.093 5.157 5.060 5.130 7,149 +0.00(+0.00%)
Apr 26, 2019 5.184 5.184 5.130 5.130 5,800 -0.01(-0.23%)
Apr 25, 2019 5.165 5.165 5.090 5.142 4,780 -0.03(-0.54%)
Apr 24, 2019 5.170 5.176 5.110 5.170 6,321 -0.03(-0.62%)
Apr 23, 2019 5.191 5.228 5.191 5.202 15,580 -0.03(-0.65%)
Apr 22, 2019 5.240 5.284 5.236 5.236 3,473 +0.01(+0.11%)
Apr 18, 2019 5.190 5.270 5.190 5.230 299,600 -0.06(-1.09%)
Apr 17, 2019 5.176 5.300 5.168 5.287 107,162 +0.14(+2.69%)
Apr 16, 2019 5.164 5.230 5.140 5.149 8,649 -0.06(-1.22%)
Apr 15, 2019 5.230 5.230 5.167 5.213 5,117 +0.06(+1.08%)
Apr 12, 2019 5.168 5.240 5.150 5.157 10,400 -0.03(-0.64%)
Apr 11, 2019 5.147 5.190 5.147 5.190 5,847 +0.04(+0.72%)
Apr 10, 2019 5.130 5.180 5.130 5.153 3,618 -0.05(-0.90%)
Apr 09, 2019 5.242 5.250 5.200 5.200 5,039 +0.04(+0.78%)
Apr 08, 2019 5.080 5.160 5.080 5.160 4,943 +0.09(+1.78%)
Apr 05, 2019 5.065 5.090 5.044 5.070 11,800 +0.06(+1.14%)
Apr 04, 2019 5.076 5.076 5.010 5.013 14,331 -0.05(-1.01%)
Apr 03, 2019 5.050 5.100 5.050 5.064 18,766 -0.06(-1.23%)
Apr 02, 2019 5.130 5.165 5.125 5.127 8,653 +0.00(+0.02%)
Apr 01, 2019 5.124 5.165 5.124 5.126 6,994 +0.05(+0.91%)
Mar 29, 2019 5.080 5.130 5.080 5.080 8,900 +0.13(+2.58%)
Mar 28, 2019 4.944 4.970 4.944 4.952 11,187 +0.04(+0.86%)
Mar 27, 2019 4.980 4.986 4.910 4.910 10,628 -0.06(-1.26%)
Mar 26, 2019 4.960 5.030 4.960 4.973 19,453 +0.00(+0.05%)
Mar 25, 2019 4.984 5.020 4.970 4.970 5,671 -0.06(-1.19%)
Mar 22, 2019 4.975 5.030 4.930 5.030 7,700 -0.04(-0.89%)
Mar 21, 2019 5.044 5.094 5.044 5.075 2,425 +0.04(+0.89%)
Mar 20, 2019 5.010 5.083 5.010 5.030 3,339 +0.07(+1.31%)
Mar 19, 2019 5.015 5.015 4.965 4.965 1,125 -0.01(-0.22%)
Mar 18, 2019 4.950 4.976 4.943 4.976 3,446 +0.05(+0.93%)
Mar 15, 2019 4.946 4.960 4.910 4.930 63,200 +0.04(+0.92%)
Mar 14, 2019 4.845 4.885 4.845 4.885 981 +0.04(+0.93%)
Mar 13, 2019 4.840 4.840 4.793 4.840 1,207 -0.06(-1.22%)
Mar 12, 2019 4.893 4.907 4.880 4.900 4,378 -0.03(-0.61%)
Mar 11, 2019 4.948 4.980 4.930 4.930 58,514 -0.01(-0.22%)
Mar 08, 2019 5.038 5.038 4.930 4.941 6,100 +0.01(+0.22%)
Mar 07, 2019 4.962 4.964 4.912 4.930 5,030 -0.14(-2.76%)
Mar 06, 2019 5.062 5.080 5.060 5.070 5,210 +0.02(+0.40%)
Mar 05, 2019 5.095 5.100 5.030 5.050 7,206 +0.02(+0.48%)
Mar 04, 2019 5.035 5.080 5.026 5.026 12,735 -0.17(-3.35%)
Mar 01, 2019 5.102 5.230 5.102 5.200 4,700 +0.11(+2.08%)
Feb 28, 2019 5.090 5.100 5.040 5.094 5,205 +0.11(+2.19%)
Feb 27, 2019 5.026 5.026 4.950 4.985 12,662 -0.02(-0.50%)
Feb 26, 2019 5.033 5.080 5.010 5.010 4,892 -0.06(-1.09%)
Feb 25, 2019 5.065 5.090 5.045 5.065 25,286 -0.01(-0.30%)
Feb 22, 2019 5.072 5.080 5.053 5.080 2,500 +0.06(+1.18%)
Feb 21, 2019 5.050 5.100 5.010 5.021 6,855 +0.02(+0.32%)
Feb 20, 2019 5.016 5.046 5.000 5.005 22,671 +0.04(+0.85%)
Feb 19, 2019 4.979 5.000 4.960 4.963 15,934 +0.02(+0.36%)
Feb 15, 2019 4.910 4.964 4.910 4.945 4,800 -0.01(-0.20%)
Feb 14, 2019 4.953 4.970 4.935 4.955 5,353 +0.04(+0.71%)
Feb 13, 2019 4.950 4.966 4.913 4.920 9,225 +0.03(+0.51%)
Feb 12, 2019 4.882 4.910 4.874 4.895 9,347 +0.00(+0.10%)
Feb 11, 2019 4.882 4.924 4.870 4.890 5,039 +0.10(+2.09%)
Feb 08, 2019 4.810 4.832 4.766 4.790 33,300 +0.03(+0.69%)
Feb 07, 2019 4.797 4.797 4.756 4.757 24,135 -0.12(-2.38%)
Feb 06, 2019 4.830 4.873 4.810 4.873 4,815 +0.07(+1.39%)
Feb 05, 2019 4.793 4.826 4.793 4.806 3,666 -0.05(-0.96%)
Feb 04, 2019 4.810 4.863 4.800 4.853 3,329 +0.01(+0.15%)
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.