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 (%)
Jul 31, 2019 5.630 5.630 5.530 5.550 98,969 +0.01(+0.18%)
Jul 30, 2019 5.568 5.606 5.503 5.540 38,199 -0.05(-0.89%)
Jul 29, 2019 5.604 5.604 5.560 5.590 15,828 -0.04(-0.80%)
Jul 26, 2019 5.620 5.690 5.600 5.635 16,800 +0.12(+2.27%)
Jul 25, 2019 5.541 5.612 5.470 5.510 23,788 -0.02(-0.43%)
Jul 24, 2019 5.490 5.534 5.440 5.534 17,441 +0.07(+1.26%)
Jul 23, 2019 5.490 5.520 5.430 5.465 21,152 -0.07(-1.18%)
Jul 22, 2019 5.503 5.620 5.480 5.530 15,512 +0.09(+1.70%)
Jul 19, 2019 5.516 5.516 5.427 5.438 16,900 -0.05(-0.96%)
Jul 18, 2019 5.475 5.508 5.440 5.490 17,319 +0.06(+1.10%)
Jul 17, 2019 5.480 5.480 5.430 5.430 12,275 +0.04(+0.74%)
Jul 16, 2019 5.359 5.405 5.340 5.390 17,283 -0.02(-0.42%)
Jul 15, 2019 5.360 5.480 5.360 5.412 10,501 +0.06(+1.17%)
Jul 12, 2019 5.365 5.482 5.343 5.350 9,200 +0.03(+0.61%)
Jul 11, 2019 5.435 5.435 5.280 5.317 5,820 -0.11(-2.07%)
Jul 10, 2019 5.490 5.490 5.340 5.430 9,945 +0.10(+1.88%)
Jul 09, 2019 5.274 5.440 5.274 5.330 28,200 -0.76(-12.48%)
Jul 08, 2019 5.670 6.270 5.670 6.090 24,060 +0.46(+8.07%)
Jul 05, 2019 5.690 5.690 5.533 5.635 17,300 +0.03(+0.46%)
Jul 03, 2019 5.568 5.650 5.546 5.609 20,700 +0.17(+3.11%)
Jul 02, 2019 5.540 5.540 5.430 5.440 26,208 -0.05(-0.91%)
Jul 01, 2019 5.516 5.551 5.440 5.490 10,565 +0.00(+0.09%)
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%)
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.