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 30, 2019 5.080 5.120 5.050 5.050 11,585 -0.06(-1.13%)
Sep 27, 2019 5.105 5.150 5.100 5.107 44,700 -0.02(-0.44%)
Sep 26, 2019 5.170 5.200 5.100 5.130 61,378 +0.01(+0.20%)
Sep 25, 2019 5.110 5.210 5.100 5.120 33,930 -0.08(-1.54%)
Sep 24, 2019 5.170 5.205 5.130 5.200 56,166 +0.00(+0.00%)
Sep 23, 2019 5.180 5.260 5.180 5.200 22,111 -0.13(-2.37%)
Sep 20, 2019 5.228 5.326 5.228 5.326 19,700 +0.01(+0.11%)
Sep 19, 2019 5.314 5.356 5.256 5.320 19,836 -0.06(-1.12%)
Sep 18, 2019 5.335 5.390 5.330 5.380 9,274 -0.02(-0.37%)
Sep 17, 2019 5.290 5.400 5.290 5.400 20,375 +0.06(+1.12%)
Sep 16, 2019 5.350 5.360 5.300 5.340 32,447 +0.06(+1.14%)
Sep 13, 2019 5.220 5.303 5.217 5.280 29,400 +0.02(+0.38%)
Sep 12, 2019 5.210 5.343 5.160 5.260 10,535 +0.06(+1.15%)
Sep 11, 2019 5.235 5.310 5.190 5.200 23,836 -0.10(-1.89%)
Sep 10, 2019 5.281 5.340 5.250 5.300 30,490 -0.07(-1.30%)
Sep 09, 2019 5.395 5.400 5.340 5.370 10,417 +0.04(+0.66%)
Sep 06, 2019 5.330 5.380 5.320 5.335 25,300 +0.04(+0.77%)
Sep 05, 2019 5.310 5.340 5.290 5.294 15,066 +0.17(+3.34%)
Sep 04, 2019 5.130 5.150 5.120 5.123 28,154 +0.05(+0.95%)
Sep 03, 2019 5.048 5.110 5.000 5.075 64,655 -0.14(-2.68%)
Aug 30, 2019 5.200 5.229 5.130 5.215 7,000 +0.05(+1.07%)
Aug 29, 2019 5.170 5.233 5.120 5.160 46,569 +0.06(+1.18%)
Aug 28, 2019 5.038 5.120 5.038 5.100 8,864 +0.03(+0.59%)
Aug 27, 2019 5.050 5.120 5.040 5.070 11,370 +0.00(+0.00%)
Aug 26, 2019 5.160 5.160 5.039 5.070 23,079 -0.07(-1.36%)
Aug 23, 2019 5.123 5.220 5.123 5.140 8,600 -0.09(-1.77%)
Aug 22, 2019 5.170 5.260 5.147 5.232 12,651 -0.07(-1.27%)
Aug 21, 2019 5.164 5.300 5.164 5.300 13,842 +0.14(+2.73%)
Aug 20, 2019 5.252 5.270 5.150 5.159 47,512 -0.09(-1.73%)
Aug 19, 2019 5.297 5.332 5.250 5.250 15,193 +0.15(+2.94%)
Aug 16, 2019 5.240 5.240 5.088 5.100 16,100 -0.14(-2.67%)
Aug 15, 2019 5.265 5.320 5.240 5.240 29,277 -0.10(-1.96%)
Aug 14, 2019 5.300 5.350 5.200 5.345 31,450 -0.05(-0.93%)
Aug 13, 2019 5.345 5.440 5.345 5.395 18,628 +0.01(+0.19%)
Aug 12, 2019 5.392 5.430 5.340 5.385 22,374 -0.08(-1.55%)
Aug 09, 2019 5.467 5.470 5.400 5.470 5,600 +0.02(+0.37%)
Aug 08, 2019 5.412 5.468 5.351 5.450 29,960 -0.00(-0.09%)
Aug 07, 2019 5.446 5.530 5.410 5.455 16,002 -0.01(-0.18%)
Aug 06, 2019 5.454 5.475 5.430 5.465 8,095 -0.08(-1.35%)
Aug 05, 2019 5.517 5.540 5.490 5.540 33,154 +0.01(+0.27%)
Aug 02, 2019 5.525 5.556 5.500 5.525 4,500 -0.00(-0.09%)
Aug 01, 2019 5.490 5.530 5.440 5.530 10,720 -0.02(-0.36%)
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%)
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.