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, 2020 4.510 4.510 4.510 10 +0.00(+0.00%)
Sep 29, 2020 4.510 4.510 4.510 4.510 1,361 -0.02(-0.35%)
Sep 28, 2020 4.630 4.630 4.526 4.526 1,054 +0.06(+1.25%)
Sep 25, 2020 4.460 4.480 4.460 4.470 6,900 +0.05(+1.25%)
Sep 24, 2020 4.415 4.415 4.415 25 +0.00(+0.00%)
Sep 23, 2020 4.410 4.550 4.410 4.415 3,776 -0.09(-2.06%)
Sep 22, 2020 4.570 4.570 4.508 4.508 833 -0.12(-2.63%)
Sep 21, 2020 4.610 4.630 4.540 4.630 2,968 -0.35(-7.03%)
Sep 18, 2020 4.940 4.980 4.900 4.980 9,300 +0.06(+1.22%)
Sep 17, 2020 4.920 4.920 4.920 4.920 983 -0.07(-1.40%)
Sep 16, 2020 4.985 4.990 4.950 4.990 6,934 +0.05(+1.01%)
Sep 15, 2020 5.030 5.070 4.940 4.940 10,453 -0.16(-3.18%)
Sep 14, 2020 5.010 5.102 5.010 5.102 7,098 +0.00(+0.04%)
Sep 11, 2020 4.812 5.100 4.700 5.100 42,300 +0.40(+8.51%)
Sep 10, 2020 4.750 4.750 4.610 4.700 8,928 +0.05(+1.16%)
Sep 09, 2020 4.720 4.725 4.646 4.646 798 +0.05(+1.04%)
Sep 08, 2020 4.577 4.635 4.577 4.598 5,646 -0.00(-0.04%)
Sep 04, 2020 4.695 4.710 4.600 4.600 2,800 -0.13(-2.75%)
Sep 03, 2020 4.690 4.730 4.580 4.730 3,115 +0.04(+0.85%)
Sep 02, 2020 4.710 4.710 4.660 4.690 5,158 +0.04(+0.86%)
Sep 01, 2020 4.650 4.650 4.650 57 +0.00(+0.00%)
Aug 31, 2020 4.650 4.650 4.650 4.650 765 +0.06(+1.20%)
Aug 28, 2020 4.600 4.640 4.500 4.595 5,300 -0.02(-0.33%)
Aug 27, 2020 4.527 4.610 4.527 4.610 644 +0.01(+0.22%)
Aug 26, 2020 4.590 4.600 4.590 4.600 15,597 +0.00(+0.00%)
Aug 25, 2020 4.530 4.600 4.490 4.600 5,339 -0.03(-0.65%)
Aug 24, 2020 4.560 4.630 4.560 4.630 1,258 +0.09(+1.98%)
Aug 21, 2020 4.540 4.540 4.540 4.540 200 -0.05(-1.20%)
Aug 20, 2020 4.595 4.595 4.595 4.595 442 -0.06(-1.29%)
Aug 19, 2020 4.700 4.700 4.655 4.655 1,995 -0.04(-0.96%)
Aug 18, 2020 4.670 4.700 4.670 4.700 1,009 +0.04(+0.75%)
Aug 17, 2020 4.520 4.665 4.520 4.665 2,109 +0.05(+1.19%)
Aug 14, 2020 4.430 4.610 4.430 4.610 600 +0.00(+0.00%)
Aug 13, 2020 4.620 4.630 4.610 4.610 957 +0.07(+1.54%)
Aug 12, 2020 4.650 4.650 4.540 4.540 1,731 +0.02(+0.44%)
Aug 11, 2020 4.580 4.580 4.520 4.520 379 +0.07(+1.57%)
Aug 10, 2020 4.490 4.523 4.390 4.450 18,400 -0.21(-4.51%)
Aug 07, 2020 4.715 4.715 4.660 4.660 800 -0.02(-0.43%)
Aug 06, 2020 4.640 4.710 4.640 4.680 19,788 -0.12(-2.50%)
Aug 05, 2020 4.740 4.830 4.700 4.800 143,668 +0.18(+4.01%)
Aug 04, 2020 4.560 4.615 4.560 4.615 3,259 +0.06(+1.21%)
Aug 03, 2020 4.520 4.610 4.520 4.560 612 +0.22(+5.07%)
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%)
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.