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 )

8.005 -0.260 (-3.15%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 22, 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 (%)
May 31, 2012 2.620 2.620 2.600 2.600 9,109 +0.09(+3.59%)
May 30, 2012 2.600 2.600 2.500 2.510 35,893 -0.08(-3.09%)
May 29, 2012 2.580 2.660 2.580 2.590 25,490 +0.01(+0.39%)
May 25, 2012 2.400 2.580 2.400 2.580 25,702 +0.20(+8.40%)
May 24, 2012 2.350 2.380 2.350 2.380 3,250 -0.08(-3.25%)
May 23, 2012 2.480 2.500 2.460 2.460 8,342 -0.18(-6.82%)
May 22, 2012 2.488 2.640 2.488 2.640 623,170 -0.01(-0.38%)
May 21, 2012 2.750 2.810 2.650 2.650 8,870 -0.10(-3.64%)
May 18, 2012 2.800 2.830 2.750 2.750 15,046 +0.05(+1.85%)
May 17, 2012 2.860 2.930 2.700 2.700 192,162 -0.48(-15.09%)
May 16, 2012 3.170 3.190 3.050 3.180 4,977 -0.12(-3.64%)
May 15, 2012 3.350 3.360 3.300 3.300 7,611 -0.08(-2.37%)
May 14, 2012 3.450 3.460 3.320 3.380 55,153 -0.37(-9.87%)
May 11, 2012 3.920 3.920 3.750 3.750 88,715 -0.22(-5.54%)
May 10, 2012 4.040 4.220 3.970 3.970 5,228 -0.03(-0.75%)
May 09, 2012 4.010 4.010 3.850 4.000 10,336 -0.05(-1.23%)
May 08, 2012 4.010 4.100 4.010 4.050 4,695 -0.16(-3.80%)
May 07, 2012 4.200 4.210 4.010 4.210 5,077 -0.22(-5.01%)
May 04, 2012 4.500 4.500 4.380 4.432 1,763 -0.09(-1.95%)
May 03, 2012 4.520 4.520 4.520 4.520 1,027 +0.01(+0.22%)
May 02, 2012 4.340 4.510 4.320 4.510 15,640 +0.01(+0.22%)
May 01, 2012 4.500 4.600 4.500 4.500 3,782 +0.00(+0.00%)
Apr 30, 2012 4.500 4.590 4.500 4.500 7,284 -0.10(-2.17%)
Apr 27, 2012 4.570 4.600 4.500 4.600 8,583 -0.01(-0.22%)
Apr 26, 2012 4.500 4.610 4.500 4.610 8,472 +0.03(+0.66%)
Apr 25, 2012 4.500 4.580 4.500 4.580 2,829 +0.03(+0.66%)
Apr 24, 2012 4.650 4.650 4.550 4.550 5,734 -0.15(-3.19%)
Apr 23, 2012 4.700 4.700 4.650 4.700 1,814 +0.15(+3.30%)
Apr 20, 2012 4.550 4.700 4.550 4.550 4,495 +0.06(+1.34%)
Apr 19, 2012 4.550 4.550 4.470 4.490 12,093 +0.09(+2.05%)
Apr 18, 2012 4.510 4.550 4.380 4.400 6,132 -0.13(-2.87%)
Apr 17, 2012 4.430 4.550 4.430 4.530 4,176 +0.10(+2.26%)
Apr 16, 2012 4.450 4.450 4.350 4.430 14,674 +0.08(+1.84%)
Apr 13, 2012 4.350 4.350 4.350 4.350 110 -0.05(-1.14%)
Apr 12, 2012 4.414 4.430 4.390 4.400 3,676 +0.03(+0.69%)
Apr 11, 2012 4.350 4.370 4.350 4.370 1,764 +0.02(+0.46%)
Apr 10, 2012 4.450 4.450 4.350 4.350 6,456 -0.13(-2.90%)
Apr 09, 2012 4.390 4.480 4.390 4.480 1,212 +0.05(+1.13%)
Apr 05, 2012 4.430 4.510 4.430 4.430 3,615 -0.21(-4.53%)
Apr 04, 2012 4.630 4.640 4.450 4.640 22,953 -0.03(-0.64%)
Apr 03, 2012 4.630 4.770 4.600 4.670 5,292 -0.16(-3.31%)
Apr 02, 2012 4.696 4.830 4.696 4.830 8,565 -0.01(-0.21%)
Mar 30, 2012 4.670 4.840 4.670 4.840 1,995 +0.20(+4.31%)
Mar 29, 2012 4.780 4.820 4.640 4.640 6,484 -0.34(-6.83%)
Mar 28, 2012 4.850 4.980 4.850 4.980 9,084 +0.10(+2.05%)
Mar 27, 2012 4.950 4.950 4.870 4.880 3,171 -0.08(-1.61%)
Mar 26, 2012 4.770 4.960 4.770 4.960 7,172 +0.19(+4.05%)
Mar 23, 2012 4.930 4.940 4.720 4.767 14,635 -0.02(-0.48%)
Mar 22, 2012 4.840 4.870 4.760 4.790 2,300 +0.09(+1.91%)
Mar 21, 2012 4.830 4.830 4.700 4.700 128,277 -0.20(-4.08%)
Mar 20, 2012 4.880 4.900 4.850 4.900 2,647 +0.04(+0.82%)
Mar 19, 2012 4.880 4.880 4.860 4.860 1,570 +0.01(+0.21%)
Mar 16, 2012 4.750 4.880 4.700 4.850 8,444 +0.36(+8.02%)
Mar 15, 2012 4.590 4.590 4.490 4.490 3,399 -0.10(-2.18%)
Mar 14, 2012 4.650 4.720 4.590 4.590 2,380 -0.20(-4.18%)
Mar 13, 2012 4.700 4.810 4.700 4.790 1,866 +0.09(+1.91%)
Mar 12, 2012 4.750 4.750 4.600 4.700 9,235 +0.03(+0.64%)
Mar 09, 2012 4.670 4.670 4.670 4.670 2,045 -0.13(-2.71%)
Mar 08, 2012 4.790 4.840 4.700 4.800 23,580 +0.32(+7.14%)
Mar 07, 2012 4.650 4.660 4.480 4.480 27,914 -0.12(-2.61%)
Mar 06, 2012 4.650 4.650 4.520 4.600 9,941 +0.15(+3.37%)
Mar 05, 2012 4.490 4.500 4.450 4.450 5,510 -0.05(-1.11%)
Mar 02, 2012 4.490 4.560 4.490 4.500 16,089 -0.07(-1.53%)
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.