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 (%)
Jun 29, 2018 5.631 5.633 5.560 5.566 3,789 +0.12(+2.30%)
Jun 28, 2018 5.528 5.540 5.441 5.441 3,331 -0.05(-0.82%)
Jun 27, 2018 5.570 5.614 5.486 5.486 6,894 -0.15(-2.64%)
Jun 26, 2018 5.642 5.663 5.605 5.635 4,581 +0.08(+1.42%)
Jun 25, 2018 5.530 5.595 5.530 5.556 4,695 +0.03(+0.47%)
Jun 22, 2018 5.470 5.530 5.380 5.530 8,270 +0.20(+3.71%)
Jun 21, 2018 5.410 5.410 5.330 5.332 28,878 -0.06(-1.17%)
Jun 20, 2018 5.417 5.417 5.350 5.395 6,559 -0.07(-1.28%)
Jun 19, 2018 5.504 5.504 5.456 5.465 2,391 -0.19(-3.27%)
Jun 18, 2018 5.615 5.650 5.559 5.650 12,311 +0.03(+0.61%)
Jun 15, 2018 5.585 5.578 5.616 8,247 +0.03(+0.56%)
Jun 14, 2018 5.670 5.670 5.585 5.585 4,246 -0.09(-1.67%)
Jun 13, 2018 5.680 5.711 5.590 5.680 6,657 +0.04(+0.62%)
Jun 12, 2018 5.723 5.723 5.640 5.645 2,956 +0.03(+0.48%)
Jun 11, 2018 5.650 5.682 5.618 5.618 3,901 -0.02(-0.39%)
Jun 08, 2018 5.590 5.700 5.590 5.640 8,868 +0.08(+1.42%)
Jun 07, 2018 5.711 5.711 5.550 5.561 11,938 -0.08(-1.47%)
Jun 06, 2018 5.681 5.681 5.596 5.644 2,425 +0.10(+1.77%)
Jun 05, 2018 5.621 5.690 5.546 5.546 2,420 -0.02(-0.36%)
Jun 04, 2018 5.570 5.620 5.566 5.566 3,525 +0.02(+0.45%)
Jun 01, 2018 5.500 5.560 5.460 5.541 9,355 +0.14(+2.61%)
May 31, 2018 5.299 5.400 5.299 5.400 5,402 +0.00(+0.00%)
May 30, 2018 5.300 5.450 5.300 5.400 20,957 +0.17(+3.31%)
May 29, 2018 5.350 5.350 5.200 5.227 36,882 -0.21(-3.83%)
May 25, 2018 5.435 5.435 5.435 0 -0.14(-2.53%)
May 24, 2018 5.621 5.621 5.537 5.576 4,430 -0.03(-0.45%)
May 23, 2018 5.550 5.604 5.546 5.601 3,074 -0.09(-1.56%)
May 22, 2018 5.675 5.698 5.591 5.690 18,384 +0.22(+4.00%)
May 21, 2018 5.503 5.570 5.450 5.471 6,631 +0.07(+1.26%)
May 18, 2018 5.418 5.427 5.400 5.403 7,369 -0.01(-0.20%)
May 17, 2018 5.442 5.442 5.378 5.414 1,851 -0.03(-0.55%)
May 16, 2018 5.390 5.444 5.390 5.444 4,337 +0.01(+0.26%)
May 15, 2018 5.450 5.481 5.405 5.430 19,118 -0.14(-2.51%)
May 14, 2018 5.525 5.570 5.486 5.570 13,771 -0.05(-0.82%)
May 11, 2018 5.648 5.648 5.550 5.616 8,935 -0.02(-0.28%)
May 10, 2018 5.619 5.640 5.540 5.632 7,475 +0.04(+0.72%)
May 09, 2018 5.600 5.653 5.580 5.592 12,963 +0.03(+0.58%)
May 08, 2018 5.500 5.560 5.470 5.560 11,507 -0.01(-0.25%)
May 07, 2018 5.650 5.650 5.530 5.574 151,438 -0.23(-3.90%)
May 04, 2018 5.750 5.805 5.750 5.800 2,876 +0.01(+0.12%)
May 03, 2018 5.814 5.820 5.790 5.793 5,361 -0.11(-1.81%)
May 02, 2018 5.909 5.990 5.900 5.900 11,234 -0.09(-1.50%)
May 01, 2018 5.870 5.990 5.850 5.990 5,016 +0.02(+0.25%)
Apr 30, 2018 5.993 5.994 5.935 5.975 4,965 +0.04(+0.69%)
Apr 27, 2018 5.900 5.940 5.880 5.934 5,307 +0.06(+1.09%)
Apr 26, 2018 5.910 5.952 5.870 5.870 6,711 -0.01(-0.21%)
Apr 25, 2018 5.852 5.900 5.837 5.883 7,017 -0.05(-0.78%)
Apr 24, 2018 5.944 5.944 5.929 5.929 4,059 +0.05(+0.83%)
Apr 23, 2018 5.914 5.920 5.856 5.880 4,771 -0.04(-0.69%)
Apr 20, 2018 5.920 5.930 5.840 5.921 3,818 -0.04(-0.70%)
Apr 19, 2018 5.960 6.000 5.960 5.963 6,300 -0.03(-0.55%)
Apr 18, 2018 5.950 6.010 5.950 5.996 7,535 +0.08(+1.28%)
Apr 17, 2018 5.934 5.934 5.884 5.920 3,698 +0.08(+1.30%)
Apr 16, 2018 5.850 5.850 5.790 5.844 10,894 +0.09(+1.51%)
Apr 13, 2018 5.815 5.820 5.757 5.757 10,709 -0.04(-0.78%)
Apr 12, 2018 5.785 5.810 5.720 5.802 11,902 -0.01(-0.21%)
Apr 11, 2018 5.835 5.839 5.780 5.814 5,029 +0.06(+1.03%)
Apr 10, 2018 5.809 5.809 5.750 5.755 3,878 +0.08(+1.32%)
Apr 09, 2018 5.671 5.680 5.590 5.680 6,852 +0.09(+1.56%)
Apr 06, 2018 5.630 5.630 5.531 5.593 7,539 +0.03(+0.47%)
Apr 05, 2018 5.560 5.620 5.549 5.567 5,426 +0.03(+0.45%)
Apr 04, 2018 5.495 5.542 5.490 5.542 20,557 +0.03(+0.56%)
Apr 03, 2018 5.500 5.514 5.430 5.511 6,881 -0.24(-4.16%)
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.