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 31, 2016 4.110 4.184 3.980 3.980 4,429 +0.20(+5.24%)
May 27, 2016 3.782 3.782 3.782 0 -0.12(-3.03%)
May 26, 2016 3.885 3.900 3.750 3.900 12,972 +0.18(+4.84%)
May 25, 2016 3.824 3.840 3.680 3.720 3,690 -0.23(-5.73%)
May 24, 2016 3.835 3.950 3.770 3.946 27,873 +0.13(+3.30%)
May 23, 2016 3.880 3.890 3.820 3.820 26,162 +0.06(+1.60%)
May 20, 2016 3.880 3.880 3.760 3.760 4,241 +0.12(+3.30%)
May 19, 2016 3.640 3.750 3.640 3.640 5,423 -0.18(-4.71%)
May 18, 2016 3.685 3.820 3.670 3.820 6,668 +0.11(+2.99%)
May 17, 2016 3.715 3.715 3.640 3.709 5,684 -0.10(-2.65%)
May 16, 2016 3.750 3.810 3.650 3.810 3,566 +0.06(+1.60%)
May 13, 2016 3.768 3.830 3.750 3.750 3,968 -0.02(-0.53%)
May 12, 2016 3.840 3.860 3.770 3.770 2,993 +0.02(+0.53%)
May 11, 2016 3.840 3.840 3.750 3.750 9,243 -0.04(-1.06%)
May 10, 2016 3.790 3.860 3.790 3.790 3,944 -0.06(-1.56%)
May 09, 2016 3.750 3.850 3.750 3.850 10,827 +0.10(+2.67%)
May 06, 2016 3.850 3.850 3.750 3.750 1,452 +0.11(+3.02%)
May 05, 2016 3.652 3.736 3.630 3.640 18,087 +0.01(+0.28%)
May 04, 2016 3.620 3.720 3.620 3.630 9,475 +0.05(+1.31%)
May 03, 2016 3.610 3.700 3.570 3.583 4,942 +0.02(+0.65%)
May 02, 2016 3.550 3.588 3.550 3.560 15,625 +0.03(+0.82%)
Apr 29, 2016 3.698 3.720 3.500 3.531 2,761 -0.10(-2.73%)
Apr 28, 2016 3.540 3.630 3.540 3.630 851 +0.06(+1.82%)
Apr 27, 2016 3.590 3.590 3.530 3.565 2,005 -0.19(-4.93%)
Apr 26, 2016 3.710 3.750 3.690 3.750 5,474 -0.02(-0.53%)
Apr 25, 2016 3.830 3.830 3.710 3.770 5,532 -0.08(-2.08%)
Apr 22, 2016 3.780 3.850 3.780 3.850 8,106 +0.02(+0.63%)
Apr 21, 2016 3.800 3.850 3.800 3.826 6,063 +0.13(+3.41%)
Apr 20, 2016 3.700 3.800 3.700 3.700 7,265 -0.11(-2.89%)
Apr 19, 2016 3.780 3.810 3.780 3.810 6,020 +0.06(+1.46%)
Apr 18, 2016 3.760 3.760 3.620 3.755 20,543 +0.11(+3.16%)
Apr 15, 2016 3.600 3.700 3.600 3.640 9,474 +0.05(+1.39%)
Apr 14, 2016 3.590 3.590 3.590 3.590 151 +0.13(+3.76%)
Apr 13, 2016 3.480 3.600 3.460 3.460 9,069 -0.01(-0.29%)
Apr 12, 2016 3.494 3.590 3.470 3.470 12,718 -0.11(-3.07%)
Apr 11, 2016 3.600 3.600 3.580 3.580 895 +0.18(+5.29%)
Apr 08, 2016 3.503 3.503 3.400 3.400 74,333 +0.02(+0.59%)
Apr 07, 2016 3.440 3.440 3.370 3.380 2,568 +0.02(+0.60%)
Apr 06, 2016 3.504 3.520 3.360 3.360 53,869 -0.20(-5.49%)
Apr 05, 2016 3.420 3.600 3.420 3.555 6,606 +0.06(+1.80%)
Apr 04, 2016 3.500 3.500 3.492 3.492 685 +0.06(+1.81%)
Apr 01, 2016 3.443 3.550 3.430 3.430 12,239 -0.07(-2.00%)
Mar 31, 2016 3.430 3.500 3.392 3.500 6,051 -0.09(-2.51%)
Mar 30, 2016 3.485 3.590 3.485 3.590 757 +0.10(+2.87%)
Mar 29, 2016 3.476 3.490 3.350 3.490 8,376 -0.01(-0.29%)
Mar 28, 2016 3.510 3.510 3.350 3.500 1,244 +0.06(+1.74%)
Mar 24, 2016 3.440 3.440 3.440 0 +0.00(+0.00%)
Mar 23, 2016 3.325 3.450 3.325 3.440 14,379 +0.14(+4.24%)
Mar 22, 2016 3.322 3.420 3.300 3.300 2,884 -0.08(-2.51%)
Mar 21, 2016 3.350 3.420 3.350 3.385 21,265 -0.04(-1.02%)
Mar 18, 2016 3.500 3.500 3.420 3.420 1,272 -0.09(-2.56%)
Mar 17, 2016 3.460 3.680 3.460 3.510 19,049 -0.12(-3.31%)
Mar 16, 2016 3.430 3.630 3.430 3.630 10,113 +0.12(+3.42%)
Mar 15, 2016 3.450 3.640 3.450 3.510 7,356 +0.16(+4.78%)
Mar 14, 2016 3.320 3.650 3.320 3.350 7,508 -0.10(-2.84%)
Mar 11, 2016 3.520 3.520 3.412 3.448 18,941 +0.11(+3.23%)
Mar 10, 2016 3.520 3.550 3.330 3.340 2,916 -0.01(-0.30%)
Mar 09, 2016 3.463 3.520 3.350 3.350 16,572 -0.28(-7.61%)
Mar 08, 2016 3.490 3.626 3.490 3.626 795 +0.21(+6.02%)
Mar 07, 2016 3.570 3.598 3.420 3.420 10,001 -0.03(-0.93%)
Mar 04, 2016 3.425 3.560 3.425 3.452 12,694 +0.06(+1.83%)
Mar 02, 2016 3.390 3.390 3.390 55 +0.10(+3.04%)
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.