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 )

9.050 +0.270 (+3.08%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 20, 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, 2020 4.476 4.476 4.340 4.340 17,400 -0.17(-3.77%)
Jul 30, 2020 4.510 4.610 4.470 4.510 46,081 -0.21(-4.45%)
Jul 29, 2020 4.740 4.740 4.660 4.720 2,529 +0.14(+3.08%)
Jul 28, 2020 4.641 4.685 4.579 4.579 115,320 -0.06(-1.21%)
Jul 27, 2020 4.590 4.655 4.590 4.635 229,194 +0.04(+0.93%)
Jul 24, 2020 4.650 4.650 4.590 4.593 886,700 -0.01(-0.16%)
Jul 23, 2020 4.800 4.895 4.560 4.600 1,027,592 -0.14(-2.85%)
Jul 22, 2020 4.895 4.940 4.714 4.735 8,398 -0.16(-3.27%)
Jul 21, 2020 4.755 4.980 4.708 4.895 27,288 -0.04(-0.89%)
Jul 20, 2020 5.024 5.128 4.939 4.939 3,332 -0.05(-1.02%)
Jul 17, 2020 4.836 5.068 4.836 4.990 17,100 +0.04(+0.81%)
Jul 16, 2020 4.940 5.054 4.940 4.950 61,261 +0.06(+1.21%)
Jul 15, 2020 4.985 4.990 4.875 4.891 25,030 +0.06(+1.26%)
Jul 14, 2020 4.820 4.830 4.760 4.830 7,067 +0.09(+1.90%)
Jul 13, 2020 4.770 4.802 4.730 4.740 176,214 +0.05(+1.00%)
Jul 10, 2020 4.712 4.808 4.680 4.693 5,900 +0.26(+5.78%)
Jul 09, 2020 4.720 4.745 4.436 4.436 18,873 -0.11(-2.41%)
Jul 08, 2020 4.673 4.697 4.530 4.546 6,069 -0.10(-2.24%)
Jul 07, 2020 4.743 4.743 4.598 4.650 16,188 -0.19(-3.93%)
Jul 06, 2020 4.690 4.840 4.690 4.840 1,869 +0.10(+2.11%)
Jul 02, 2020 4.850 4.880 4.740 4.740 7,500 +0.06(+1.17%)
Jul 01, 2020 4.690 4.810 4.630 4.685 4,111 -0.02(-0.34%)
Jun 30, 2020 4.790 4.800 4.680 4.701 5,985 +0.05(+0.99%)
Jun 29, 2020 4.804 4.805 4.655 4.655 4,281 -0.01(-0.32%)
Jun 26, 2020 4.780 4.780 4.670 4.670 2,400 -0.17(-3.41%)
Jun 25, 2020 4.805 4.880 4.790 4.835 6,223 -0.01(-0.29%)
Jun 24, 2020 4.550 5.190 4.500 4.849 5,376 +0.02(+0.39%)
Jun 23, 2020 4.874 5.110 4.830 4.830 29,895 +0.09(+1.81%)
Jun 22, 2020 4.970 4.970 4.733 4.744 10,055 -0.04(-0.81%)
Jun 19, 2020 4.845 4.940 4.580 4.782 16,300 -0.20(-4.10%)
Jun 18, 2020 4.905 4.987 4.880 4.987 11,747 +0.20(+4.11%)
Jun 17, 2020 4.995 5.060 4.790 4.790 2,888 -0.05(-1.03%)
Jun 16, 2020 4.930 4.930 4.763 4.840 5,031 +0.11(+2.33%)
Jun 15, 2020 4.791 4.791 4.690 4.730 3,119 +0.03(+0.64%)
Jun 12, 2020 4.780 4.890 4.690 4.700 13,700 +0.00(+0.00%)
Jun 11, 2020 4.910 4.910 4.690 4.700 14,320 -0.23(-4.61%)
Jun 10, 2020 5.000 5.080 4.927 4.927 10,553 -0.29(-5.61%)
Jun 09, 2020 5.000 5.220 5.000 5.220 12,390 +0.29(+5.93%)
Jun 08, 2020 4.770 5.000 4.770 4.928 5,740 -0.03(-0.65%)
Jun 05, 2020 4.960 4.982 4.840 4.960 7,200 +0.08(+1.64%)
Jun 04, 2020 4.860 4.880 4.725 4.880 4,630 +0.05(+0.94%)
Jun 03, 2020 4.852 4.870 4.790 4.835 4,739 -0.05(-0.93%)
Jun 02, 2020 4.620 4.880 4.620 4.880 24,910 +0.31(+6.88%)
Jun 01, 2020 4.541 4.631 4.530 4.566 20,011 +0.04(+0.95%)
May 29, 2020 4.577 4.730 4.490 4.523 6,600 -0.25(-5.18%)
May 28, 2020 4.691 4.770 4.660 4.770 56,262 +0.12(+2.67%)
May 27, 2020 4.740 4.740 4.570 4.646 36,979 +0.33(+7.75%)
May 26, 2020 4.320 4.440 4.300 4.312 17,553 +0.04(+0.98%)
May 22, 2020 4.360 4.360 4.205 4.270 10,100 -0.10(-2.29%)
May 21, 2020 4.337 4.370 4.216 4.370 11,858 +0.09(+2.06%)
May 20, 2020 4.320 4.410 4.230 4.282 6,148 +0.07(+1.77%)
May 19, 2020 4.240 4.400 4.200 4.207 71,073 -0.07(-1.65%)
May 18, 2020 4.280 4.400 4.207 4.278 59,556 +0.14(+3.33%)
May 15, 2020 4.070 4.220 4.070 4.140 12,000 +0.09(+2.32%)
May 14, 2020 4.071 4.160 4.028 4.046 13,630 -0.08(-1.92%)
May 13, 2020 4.193 4.240 4.030 4.125 39,040 +0.08(+1.85%)
May 12, 2020 4.125 4.279 4.050 4.050 152,551 -0.09(-2.17%)
May 11, 2020 4.257 4.257 4.050 4.140 47,562 -0.15(-3.50%)
May 08, 2020 4.270 4.400 4.140 4.290 12,700 +0.11(+2.71%)
May 07, 2020 4.168 4.234 4.168 4.177 5,973 +0.04(+1.02%)
May 06, 2020 4.290 4.290 4.110 4.135 14,667 -0.06(-1.34%)
May 05, 2020 4.325 4.325 4.189 4.191 29,864 -0.04(-0.92%)
May 04, 2020 4.330 4.330 4.200 4.230 36,040 +0.06(+1.49%)
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.