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 (%)
Sep 28, 2012 2.610 2.620 2.610 2.620 1,640 -0.07(-2.60%)
Sep 27, 2012 2.610 2.730 2.610 2.690 9,340 +0.13(+5.08%)
Sep 26, 2012 2.580 2.580 2.560 2.560 6,203 +0.02(+0.87%)
Sep 25, 2012 2.560 2.570 2.530 2.538 36,975 +0.02(+0.71%)
Sep 24, 2012 2.650 2.650 2.510 2.520 27,162 -0.23(-8.36%)
Sep 21, 2012 2.700 2.760 2.700 2.750 10,660 -0.05(-1.79%)
Sep 20, 2012 2.820 2.820 2.700 2.800 26,332 +0.00(+0.00%)
Sep 19, 2012 2.850 2.850 2.730 2.800 51,986 -0.58(-17.16%)
Sep 18, 2012 3.440 3.450 3.380 3.380 24,831 +0.00(+0.00%)
Sep 17, 2012 3.380 3.390 3.340 3.380 35,487 -0.16(-4.52%)
Sep 14, 2012 3.560 3.680 3.530 3.540 6,670 -0.48(-11.94%)
Sep 13, 2012 4.030 4.070 4.010 4.020 2,560 +0.02(+0.50%)
Sep 12, 2012 3.980 4.030 3.950 4.000 7,146 +0.31(+8.40%)
Sep 11, 2012 3.700 3.730 3.690 3.690 3,565 -0.08(-2.12%)
Sep 10, 2012 3.770 3.800 3.710 3.770 14,800 +0.16(+4.43%)
Sep 07, 2012 3.690 3.690 3.610 3.610 9,925 +0.11(+3.14%)
Sep 06, 2012 3.570 3.700 3.500 3.500 17,465 +0.02(+0.57%)
Sep 05, 2012 3.610 3.610 3.480 3.480 12,098 +0.17(+5.14%)
Sep 04, 2012 3.390 3.390 3.310 3.310 3,758 +0.04(+1.22%)
Aug 31, 2012 3.270 3.270 3.270 3.270 188 -0.08(-2.39%)
Aug 30, 2012 3.350 3.350 3.350 3.350 910 +0.10(+3.08%)
Aug 29, 2012 3.470 3.470 3.250 3.250 2,275 +0.01(+0.31%)
Aug 27, 2012 3.320 3.320 2.990 3.240 29,357 -0.05(-1.52%)
Aug 24, 2012 3.250 3.320 3.250 3.290 375 +0.05(+1.54%)
Aug 23, 2012 3.240 3.240 3.240 3.240 420 -0.06(-1.82%)
Aug 22, 2012 3.300 3.300 3.300 3.300 3,000 +0.00(+0.00%)
Aug 21, 2012 3.490 3.490 3.280 3.300 4,508 +0.06(+1.85%)
Aug 20, 2012 3.250 3.250 3.170 3.240 6,555 +0.05(+1.57%)
Aug 16, 2012 3.190 3.190 3.190 0 +0.10(+3.24%)
Aug 15, 2012 3.090 3.090 3.090 3.090 500 -0.21(-6.36%)
Aug 14, 2012 3.200 3.300 3.200 3.300 9,250 +0.12(+3.77%)
Aug 13, 2012 3.180 3.180 3.180 3.180 4,246 +0.03(+0.95%)
Aug 11, 2012 3.150 3.150 3.150 3.150 3,500 +0.00(+0.00%)
Aug 10, 2012 3.150 3.150 3.150 3.150 3,500 +0.00(+0.00%)
Aug 09, 2012 3.150 3.180 3.090 3.150 8,100 +0.05(+1.61%)
Aug 08, 2012 3.170 3.190 3.090 3.100 8,760 -0.07(-2.21%)
Aug 03, 2012 3.170 3.170 3.170 0 +0.05(+1.60%)
Aug 02, 2012 3.190 3.190 3.120 3.120 26,466 -0.13(-4.00%)
Aug 01, 2012 3.030 3.300 3.030 3.250 66,270 +0.22(+7.26%)
Jul 31, 2012 3.030 3.030 3.030 3.030 400 -0.02(-0.66%)
Jul 30, 2012 3.030 3.050 3.030 3.050 5,000 +0.03(+0.99%)
Jul 27, 2012 3.020 3.020 3.020 3.020 100 +0.14(+4.86%)
Jul 26, 2012 2.850 2.900 2.840 2.880 1,258 +0.00(+0.00%)
Jul 25, 2012 2.790 2.880 2.790 2.880 6,700 +0.08(+2.86%)
Jul 24, 2012 2.870 2.900 2.800 2.800 7,397 -0.01(-0.36%)
Jul 23, 2012 2.970 2.970 2.810 2.810 3,620 -0.30(-9.65%)
Jul 20, 2012 3.090 3.120 3.090 3.110 12,143 +0.11(+3.67%)
Jul 19, 2012 3.090 3.090 3.000 3.000 1,158 +0.10(+3.45%)
Jul 18, 2012 3.090 3.090 2.900 2.900 3,348 -0.12(-3.97%)
Jul 17, 2012 3.000 3.090 2.910 3.020 10,067 +0.10(+3.42%)
Jul 16, 2012 2.900 3.000 2.900 2.920 11,296 +0.01(+0.31%)
Jul 11, 2012 2.911 2.911 2.911 0 -0.16(-5.18%)
Jul 10, 2012 3.200 3.200 3.070 3.070 12,168 -0.05(-1.60%)
Jul 06, 2012 3.120 3.120 3.120 0 -0.24(-7.14%)
Jul 05, 2012 3.430 3.430 3.240 3.360 6,540 +0.12(+3.70%)
Jul 03, 2012 3.330 3.350 3.240 3.240 1,987 +0.00(+0.00%)
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.