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 UNCHANGED
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 28, 2019 5.480 5.510 5.470 5.485 39,800 +0.08(+1.48%)
Jun 27, 2019 5.432 5.433 5.350 5.405 14,971 +0.10(+1.90%)
Jun 26, 2019 5.329 5.353 5.275 5.304 26,312 -0.18(-3.21%)
Jun 25, 2019 5.660 5.682 5.480 5.480 9,277 -0.20(-3.52%)
Jun 24, 2019 5.720 5.730 5.622 5.680 9,736 +0.15(+2.66%)
Jun 21, 2019 5.540 5.700 5.520 5.533 5,900 +0.12(+2.29%)
Jun 20, 2019 5.464 5.490 5.400 5.409 7,805 -0.05(-0.93%)
Jun 19, 2019 5.463 5.463 5.404 5.460 34,808 -0.05(-0.95%)
Jun 18, 2019 5.550 5.580 5.490 5.513 16,261 -0.01(-0.14%)
Jun 17, 2019 5.500 5.550 5.490 5.520 34,984 +0.01(+0.18%)
Jun 14, 2019 5.492 5.510 5.480 5.510 22,600 -0.08(-1.52%)
Jun 13, 2019 5.620 5.620 5.557 5.595 9,207 +0.11(+1.99%)
Jun 12, 2019 5.536 5.550 5.486 5.486 19,906 -0.10(-1.86%)
Jun 11, 2019 5.570 5.610 5.546 5.590 29,363 +0.01(+0.18%)
Jun 10, 2019 5.554 5.580 5.500 5.580 29,659 +0.23(+4.30%)
Jun 07, 2019 5.350 5.350 5.290 5.350 8,500 -0.04(-0.74%)
Jun 06, 2019 5.310 5.390 5.310 5.390 9,120 +0.20(+3.85%)
Jun 05, 2019 5.205 5.215 5.160 5.190 11,772 -0.03(-0.53%)
Jun 04, 2019 5.195 5.230 5.156 5.218 10,501 -0.05(-0.90%)
Jun 03, 2019 5.230 5.320 5.220 5.265 10,069 +0.07(+1.45%)
May 31, 2019 5.130 5.216 5.130 5.190 15,800 +0.07(+1.27%)
May 30, 2019 5.140 5.220 5.110 5.125 44,511 +0.11(+2.09%)
May 29, 2019 5.060 5.100 5.010 5.020 16,956 -0.00(-0.07%)
May 28, 2019 5.130 5.180 5.024 5.024 9,529 +0.27(+5.76%)
May 24, 2019 4.765 4.810 4.750 4.750 52,100 -0.01(-0.21%)
May 23, 2019 4.765 4.767 4.705 4.760 6,103 +0.12(+2.59%)
May 22, 2019 4.633 4.677 4.633 4.640 37,666 -0.02(-0.32%)
May 21, 2019 4.640 4.690 4.627 4.655 253,295 +0.03(+0.54%)
May 20, 2019 4.666 4.680 4.620 4.630 128,010 -0.01(-0.22%)
May 17, 2019 4.696 4.696 4.640 4.640 219,700 +0.03(+0.56%)
May 16, 2019 4.656 4.656 4.614 4.614 3,223 -0.08(-1.70%)
May 15, 2019 4.650 4.730 4.650 4.694 4,958 -0.12(-2.51%)
May 14, 2019 4.822 4.850 4.760 4.815 12,183 -0.04(-0.84%)
May 13, 2019 4.926 4.926 4.850 4.856 33,240 -0.10(-2.08%)
May 10, 2019 4.960 5.022 4.950 4.959 5,200 +0.02(+0.45%)
May 09, 2019 4.939 4.939 4.930 4.937 11,994 -0.13(-2.62%)
May 08, 2019 5.104 5.104 5.000 5.070 5,693 +0.04(+0.74%)
May 07, 2019 5.118 5.118 5.033 5.033 4,124 -0.06(-1.12%)
May 06, 2019 5.116 5.116 5.080 5.090 7,793 -0.16(-3.05%)
May 03, 2019 5.268 5.277 5.250 5.250 4,100 +0.01(+0.14%)
May 02, 2019 5.310 5.310 5.235 5.242 23,282 -0.07(-1.27%)
May 01, 2019 5.376 5.376 5.310 5.310 7,391 -0.02(-0.38%)
Apr 30, 2019 5.260 5.362 5.255 5.330 57,224 +0.20(+3.90%)
Apr 29, 2019 5.093 5.157 5.060 5.130 7,149 +0.00(+0.00%)
Apr 26, 2019 5.184 5.184 5.130 5.130 5,800 -0.01(-0.23%)
Apr 25, 2019 5.165 5.165 5.090 5.142 4,780 -0.03(-0.54%)
Apr 24, 2019 5.170 5.176 5.110 5.170 6,321 -0.03(-0.62%)
Apr 23, 2019 5.191 5.228 5.191 5.202 15,580 -0.03(-0.65%)
Apr 22, 2019 5.240 5.284 5.236 5.236 3,473 +0.01(+0.11%)
Apr 18, 2019 5.190 5.270 5.190 5.230 299,600 -0.06(-1.09%)
Apr 17, 2019 5.176 5.300 5.168 5.287 107,162 +0.14(+2.69%)
Apr 16, 2019 5.164 5.230 5.140 5.149 8,649 -0.06(-1.22%)
Apr 15, 2019 5.230 5.230 5.167 5.213 5,117 +0.06(+1.08%)
Apr 12, 2019 5.168 5.240 5.150 5.157 10,400 -0.03(-0.64%)
Apr 11, 2019 5.147 5.190 5.147 5.190 5,847 +0.04(+0.72%)
Apr 10, 2019 5.130 5.180 5.130 5.153 3,618 -0.05(-0.90%)
Apr 09, 2019 5.242 5.250 5.200 5.200 5,039 +0.04(+0.78%)
Apr 08, 2019 5.080 5.160 5.080 5.160 4,943 +0.09(+1.78%)
Apr 05, 2019 5.065 5.090 5.044 5.070 11,800 +0.06(+1.14%)
Apr 04, 2019 5.076 5.076 5.010 5.013 14,331 -0.05(-1.01%)
Apr 03, 2019 5.050 5.100 5.050 5.064 18,766 -0.06(-1.23%)
Apr 02, 2019 5.130 5.165 5.125 5.127 8,653 +0.00(+0.02%)
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.