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 (%)
May 29, 2015 4.769 4.860 4.760 4.760 15,086 -0.10(-2.06%)
May 28, 2015 4.800 4.860 4.740 4.860 33,188 -0.03(-0.61%)
May 27, 2015 4.680 4.900 4.680 4.890 37,781 +0.26(+5.62%)
May 26, 2015 4.630 4.630 4.626 4.630 5,954 -0.15(-3.14%)
May 22, 2015 4.780 4.780 4.780 0 -0.04(-0.83%)
May 21, 2015 4.730 4.820 4.730 4.820 1,712 +0.04(+0.84%)
May 20, 2015 4.730 4.910 4.730 4.780 4,293 -0.06(-1.24%)
May 19, 2015 4.850 4.890 4.760 4.840 2,845 +0.00(+0.00%)
May 18, 2015 4.800 4.840 4.800 4.840 1,814 +0.12(+2.54%)
May 15, 2015 4.900 4.900 4.720 4.720 7,907 -0.02(-0.42%)
May 14, 2015 4.850 4.850 4.740 4.740 558 -0.01(-0.21%)
May 13, 2015 4.770 4.840 4.750 4.750 1,558 -0.05(-1.04%)
May 12, 2015 4.800 4.810 4.720 4.800 11,045 +0.14(+3.00%)
May 11, 2015 4.500 4.660 4.500 4.660 3,847 -0.12(-2.51%)
May 08, 2015 4.820 4.830 4.760 4.780 10,394 +0.06(+1.27%)
May 07, 2015 4.670 4.750 4.650 4.720 8,897 +0.23(+5.12%)
May 06, 2015 4.500 4.690 4.490 4.490 24,125 +0.08(+1.81%)
May 05, 2015 4.396 4.490 4.390 4.410 4,384 -0.09(-2.00%)
May 04, 2015 4.460 4.500 4.460 4.500 712 +0.06(+1.35%)
May 01, 2015 4.470 4.480 4.440 4.440 6,253 -0.03(-0.67%)
Apr 30, 2015 4.430 4.490 4.420 4.470 12,810 +0.03(+0.63%)
Apr 29, 2015 4.350 4.470 4.350 4.442 8,210 +0.06(+1.42%)
Apr 28, 2015 4.410 4.410 4.286 4.380 104,403 -0.02(-0.45%)
Apr 27, 2015 4.310 4.460 4.310 4.400 16,631 +0.12(+2.80%)
Apr 24, 2015 4.340 4.340 4.230 4.280 2,410 -0.02(-0.47%)
Apr 23, 2015 4.290 4.440 4.270 4.300 26,962 -0.20(-4.44%)
Apr 22, 2015 4.170 4.500 4.170 4.500 8,498 +0.07(+1.58%)
Apr 21, 2015 4.260 4.430 4.250 4.430 8,253 +0.17(+3.99%)
Apr 20, 2015 4.340 4.350 4.260 4.260 4,463 -0.23(-5.12%)
Apr 17, 2015 4.430 4.490 4.327 4.490 5,669 -0.10(-2.18%)
Apr 16, 2015 4.540 4.590 4.540 4.590 4,902 +0.12(+2.68%)
Apr 15, 2015 4.610 4.610 4.470 4.470 3,898 -0.27(-5.70%)
Apr 14, 2015 4.620 4.740 4.530 4.740 5,248 +0.23(+5.10%)
Apr 13, 2015 4.540 4.610 4.510 4.510 1,554 -0.10(-2.19%)
Apr 10, 2015 4.530 4.611 4.530 4.611 4,507 +0.09(+2.01%)
Apr 09, 2015 4.690 4.690 4.520 4.520 3,342 -0.21(-4.44%)
Apr 08, 2015 4.600 4.730 4.600 4.730 6,204 +0.04(+0.85%)
Apr 07, 2015 4.650 4.860 4.650 4.690 2,328 -0.18(-3.70%)
Apr 06, 2015 4.610 4.910 4.610 4.870 728 +0.17(+3.62%)
Apr 02, 2015 4.700 4.700 4.700 0 +0.09(+1.95%)
Apr 01, 2015 4.590 4.760 4.590 4.610 3,331 +0.02(+0.44%)
Mar 31, 2015 4.670 4.670 4.590 4.590 12,717 +0.17(+3.85%)
Mar 30, 2015 4.380 4.510 4.380 4.420 51,200 +0.04(+0.91%)
Mar 27, 2015 4.330 4.380 4.290 4.380 1,416 -0.03(-0.68%)
Mar 26, 2015 4.380 4.410 4.250 4.410 11,397 -0.18(-3.92%)
Mar 25, 2015 4.530 4.600 4.460 4.590 2,525 +0.13(+2.91%)
Mar 24, 2015 4.400 4.460 4.400 4.460 17,287 +0.16(+3.72%)
Mar 23, 2015 4.280 4.300 4.210 4.300 1,016 +0.11(+2.63%)
Mar 20, 2015 4.300 4.300 4.180 4.190 6,803 +0.00(+0.00%)
Mar 19, 2015 4.270 4.270 4.190 4.190 970 -0.01(-0.24%)
Mar 18, 2015 4.420 4.420 4.180 4.200 8,733 -0.25(-5.62%)
Mar 17, 2015 4.380 4.450 4.380 4.450 21,641 +0.08(+1.83%)
Mar 16, 2015 4.350 4.370 4.320 4.370 8,710 -0.03(-0.68%)
Mar 13, 2015 4.220 4.400 4.220 4.400 6,253 -0.09(-2.00%)
Mar 12, 2015 4.400 4.490 4.400 4.490 7,193 +0.03(+0.67%)
Mar 11, 2015 4.500 4.600 4.370 4.460 32,728 -0.26(-5.51%)
Mar 10, 2015 4.700 4.730 4.700 4.720 4,462 +0.17(+3.74%)
Mar 09, 2015 4.600 4.690 4.510 4.550 68,606 -0.30(-6.18%)
Mar 06, 2015 4.890 4.890 4.830 4.850 80,047 -0.13(-2.61%)
Mar 05, 2015 4.770 4.980 4.770 4.980 24,261 +0.15(+3.11%)
Mar 04, 2015 4.710 4.830 4.710 4.830 1,217 +0.17(+3.65%)
Mar 03, 2015 4.680 4.680 4.660 4.660 2,249 -0.07(-1.48%)
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.