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 (%)
Jun 29, 2012 2.980 3.180 2.980 3.060 2,996 +0.34(+12.50%)
Jun 28, 2012 2.720 2.720 2.720 2.720 466 +0.01(+0.37%)
Jun 27, 2012 2.710 2.710 2.710 2.710 1,920 -0.14(-4.91%)
Jun 26, 2012 2.700 2.850 2.700 2.850 1,343 +0.19(+7.14%)
Jun 25, 2012 2.760 2.760 2.660 2.660 1,172 -0.22(-7.64%)
Jun 22, 2012 3.010 3.010 2.880 2.880 6,418 -0.18(-5.88%)
Jun 21, 2012 3.030 3.060 3.030 3.060 2,752 +0.00(+0.00%)
Jun 20, 2012 3.080 3.300 3.060 3.060 8,000 +0.10(+3.45%)
Jun 19, 2012 2.850 2.980 2.850 2.958 7,087 +0.11(+3.79%)
Jun 18, 2012 2.720 2.850 2.720 2.850 7,072 -0.12(-4.04%)
Jun 15, 2012 2.490 2.970 2.490 2.970 11,230 +0.57(+23.54%)
Jun 14, 2012 2.150 2.430 2.150 2.404 29,689 -0.43(-15.05%)
Jun 13, 2012 2.830 2.830 2.830 2.830 5,000 +0.03(+1.07%)
Jun 12, 2012 2.800 2.800 2.710 2.800 2,019 +0.09(+3.32%)
Jun 11, 2012 2.850 2.850 2.710 2.710 5,000 +0.00(+0.00%)
Jun 08, 2012 2.360 2.710 2.360 2.710 13,260 +0.12(+4.63%)
Jun 07, 2012 2.700 2.700 2.500 2.590 13,545 -0.02(-0.77%)
Jun 06, 2012 2.660 2.660 2.610 2.610 6,698 +0.18(+7.41%)
Jun 05, 2012 2.430 2.430 2.430 2.430 596 -0.07(-2.80%)
Jun 04, 2012 2.640 2.640 2.500 2.500 21,734 -0.12(-4.58%)
Jun 01, 2012 2.600 2.620 2.550 2.620 16,901 +0.02(+0.77%)
May 31, 2012 2.620 2.620 2.600 2.600 9,109 +0.09(+3.59%)
May 30, 2012 2.600 2.600 2.500 2.510 35,893 -0.08(-3.09%)
May 29, 2012 2.580 2.660 2.580 2.590 25,490 +0.01(+0.39%)
May 25, 2012 2.400 2.580 2.400 2.580 25,702 +0.20(+8.40%)
May 24, 2012 2.350 2.380 2.350 2.380 3,250 -0.08(-3.25%)
May 23, 2012 2.480 2.500 2.460 2.460 8,342 -0.18(-6.82%)
May 22, 2012 2.488 2.640 2.488 2.640 623,170 -0.01(-0.38%)
May 21, 2012 2.750 2.810 2.650 2.650 8,870 -0.10(-3.64%)
May 18, 2012 2.800 2.830 2.750 2.750 15,046 +0.05(+1.85%)
May 17, 2012 2.860 2.930 2.700 2.700 192,162 -0.48(-15.09%)
May 16, 2012 3.170 3.190 3.050 3.180 4,977 -0.12(-3.64%)
May 15, 2012 3.350 3.360 3.300 3.300 7,611 -0.08(-2.37%)
May 14, 2012 3.450 3.460 3.320 3.380 55,153 -0.37(-9.87%)
May 11, 2012 3.920 3.920 3.750 3.750 88,715 -0.22(-5.54%)
May 10, 2012 4.040 4.220 3.970 3.970 5,228 -0.03(-0.75%)
May 09, 2012 4.010 4.010 3.850 4.000 10,336 -0.05(-1.23%)
May 08, 2012 4.010 4.100 4.010 4.050 4,695 -0.16(-3.80%)
May 07, 2012 4.200 4.210 4.010 4.210 5,077 -0.22(-5.01%)
May 04, 2012 4.500 4.500 4.380 4.432 1,763 -0.09(-1.95%)
May 03, 2012 4.520 4.520 4.520 4.520 1,027 +0.01(+0.22%)
May 02, 2012 4.340 4.510 4.320 4.510 15,640 +0.01(+0.22%)
May 01, 2012 4.500 4.600 4.500 4.500 3,782 +0.00(+0.00%)
Apr 30, 2012 4.500 4.590 4.500 4.500 7,284 -0.10(-2.17%)
Apr 27, 2012 4.570 4.600 4.500 4.600 8,583 -0.01(-0.22%)
Apr 26, 2012 4.500 4.610 4.500 4.610 8,472 +0.03(+0.66%)
Apr 25, 2012 4.500 4.580 4.500 4.580 2,829 +0.03(+0.66%)
Apr 24, 2012 4.650 4.650 4.550 4.550 5,734 -0.15(-3.19%)
Apr 23, 2012 4.700 4.700 4.650 4.700 1,814 +0.15(+3.30%)
Apr 20, 2012 4.550 4.700 4.550 4.550 4,495 +0.06(+1.34%)
Apr 19, 2012 4.550 4.550 4.470 4.490 12,093 +0.09(+2.05%)
Apr 18, 2012 4.510 4.550 4.380 4.400 6,132 -0.13(-2.87%)
Apr 17, 2012 4.430 4.550 4.430 4.530 4,176 +0.10(+2.26%)
Apr 16, 2012 4.450 4.450 4.350 4.430 14,674 +0.08(+1.84%)
Apr 13, 2012 4.350 4.350 4.350 4.350 110 -0.05(-1.14%)
Apr 12, 2012 4.414 4.430 4.390 4.400 3,676 +0.03(+0.69%)
Apr 11, 2012 4.350 4.370 4.350 4.370 1,764 +0.02(+0.46%)
Apr 10, 2012 4.450 4.450 4.350 4.350 6,456 -0.13(-2.90%)
Apr 09, 2012 4.390 4.480 4.390 4.480 1,212 +0.05(+1.13%)
Apr 05, 2012 4.430 4.510 4.430 4.430 3,615 -0.21(-4.53%)
Apr 04, 2012 4.630 4.640 4.450 4.640 22,953 -0.03(-0.64%)
Apr 03, 2012 4.630 4.770 4.600 4.670 5,292 -0.16(-3.31%)
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.