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 (%)
May 31, 2017 5.280 5.487 5.280 5.470 13,375 +0.05(+0.98%)
May 30, 2017 5.374 5.426 5.370 5.417 8,753 +0.03(+0.50%)
May 26, 2017 5.300 5.430 5.300 5.390 19,528 +0.09(+1.70%)
May 25, 2017 5.230 5.305 5.220 5.300 6,906 +0.07(+1.34%)
May 24, 2017 5.202 5.230 5.160 5.230 6,965 -0.10(-1.80%)
May 23, 2017 5.378 5.398 5.326 5.326 12,191 -0.07(-1.28%)
May 22, 2017 5.270 5.440 5.270 5.395 5,453 +0.15(+2.84%)
May 19, 2017 5.245 5.246 5.225 5.246 3,496 -0.01(-0.23%)
May 18, 2017 5.232 5.290 5.215 5.258 6,222 -0.02(-0.42%)
May 17, 2017 5.341 5.341 5.280 5.280 30,538 -0.08(-1.49%)
May 16, 2017 5.267 5.360 5.260 5.360 10,059 +0.03(+0.64%)
May 15, 2017 5.300 5.330 5.294 5.326 9,646 +0.03(+0.51%)
May 12, 2017 5.299 5.310 5.211 5.299 4,312 -0.01(-0.21%)
May 11, 2017 5.169 5.310 5.150 5.310 8,793 +0.14(+2.67%)
May 10, 2017 5.040 5.180 5.040 5.172 18,821 +0.13(+2.62%)
May 09, 2017 5.010 5.090 5.009 5.040 13,231 +0.11(+2.23%)
May 08, 2017 4.930 4.980 4.930 4.930 9,800 -0.06(-1.20%)
May 05, 2017 4.909 5.000 4.909 4.990 4,879 +0.08(+1.69%)
May 04, 2017 4.860 4.907 4.850 4.907 34,024 +0.13(+2.66%)
May 03, 2017 4.780 4.827 4.756 4.780 6,627 +0.00(+0.00%)
May 02, 2017 4.750 4.780 4.743 4.780 23,616 +0.00(+0.00%)
May 01, 2017 4.860 4.860 4.700 4.780 5,500 -0.08(-1.65%)
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%)
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.