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 )

8.265 -0.125 (-1.49%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 21, 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, 2019 5.130 5.216 5.130 5.190 15,800 +0.07(+1.27%)
May 30, 2019 5.140 5.220 5.110 5.125 44,511 +0.11(+2.09%)
May 29, 2019 5.060 5.100 5.010 5.020 16,956 -0.00(-0.07%)
May 28, 2019 5.130 5.180 5.024 5.024 9,529 +0.27(+5.76%)
May 24, 2019 4.765 4.810 4.750 4.750 52,100 -0.01(-0.21%)
May 23, 2019 4.765 4.767 4.705 4.760 6,103 +0.12(+2.59%)
May 22, 2019 4.633 4.677 4.633 4.640 37,666 -0.02(-0.32%)
May 21, 2019 4.640 4.690 4.627 4.655 253,295 +0.03(+0.54%)
May 20, 2019 4.666 4.680 4.620 4.630 128,010 -0.01(-0.22%)
May 17, 2019 4.696 4.696 4.640 4.640 219,700 +0.03(+0.56%)
May 16, 2019 4.656 4.656 4.614 4.614 3,223 -0.08(-1.70%)
May 15, 2019 4.650 4.730 4.650 4.694 4,958 -0.12(-2.51%)
May 14, 2019 4.822 4.850 4.760 4.815 12,183 -0.04(-0.84%)
May 13, 2019 4.926 4.926 4.850 4.856 33,240 -0.10(-2.08%)
May 10, 2019 4.960 5.022 4.950 4.959 5,200 +0.02(+0.45%)
May 09, 2019 4.939 4.939 4.930 4.937 11,994 -0.13(-2.62%)
May 08, 2019 5.104 5.104 5.000 5.070 5,693 +0.04(+0.74%)
May 07, 2019 5.118 5.118 5.033 5.033 4,124 -0.06(-1.12%)
May 06, 2019 5.116 5.116 5.080 5.090 7,793 -0.16(-3.05%)
May 03, 2019 5.268 5.277 5.250 5.250 4,100 +0.01(+0.14%)
May 02, 2019 5.310 5.310 5.235 5.242 23,282 -0.07(-1.27%)
May 01, 2019 5.376 5.376 5.310 5.310 7,391 -0.02(-0.38%)
Apr 30, 2019 5.260 5.362 5.255 5.330 57,224 +0.20(+3.90%)
Apr 29, 2019 5.093 5.157 5.060 5.130 7,149 +0.00(+0.00%)
Apr 26, 2019 5.184 5.184 5.130 5.130 5,800 -0.01(-0.23%)
Apr 25, 2019 5.165 5.165 5.090 5.142 4,780 -0.03(-0.54%)
Apr 24, 2019 5.170 5.176 5.110 5.170 6,321 -0.03(-0.62%)
Apr 23, 2019 5.191 5.228 5.191 5.202 15,580 -0.03(-0.65%)
Apr 22, 2019 5.240 5.284 5.236 5.236 3,473 +0.01(+0.11%)
Apr 18, 2019 5.190 5.270 5.190 5.230 299,600 -0.06(-1.09%)
Apr 17, 2019 5.176 5.300 5.168 5.287 107,162 +0.14(+2.69%)
Apr 16, 2019 5.164 5.230 5.140 5.149 8,649 -0.06(-1.22%)
Apr 15, 2019 5.230 5.230 5.167 5.213 5,117 +0.06(+1.08%)
Apr 12, 2019 5.168 5.240 5.150 5.157 10,400 -0.03(-0.64%)
Apr 11, 2019 5.147 5.190 5.147 5.190 5,847 +0.04(+0.72%)
Apr 10, 2019 5.130 5.180 5.130 5.153 3,618 -0.05(-0.90%)
Apr 09, 2019 5.242 5.250 5.200 5.200 5,039 +0.04(+0.78%)
Apr 08, 2019 5.080 5.160 5.080 5.160 4,943 +0.09(+1.78%)
Apr 05, 2019 5.065 5.090 5.044 5.070 11,800 +0.06(+1.14%)
Apr 04, 2019 5.076 5.076 5.010 5.013 14,331 -0.05(-1.01%)
Apr 03, 2019 5.050 5.100 5.050 5.064 18,766 -0.06(-1.23%)
Apr 02, 2019 5.130 5.165 5.125 5.127 8,653 +0.00(+0.02%)
Apr 01, 2019 5.124 5.165 5.124 5.126 6,994 +0.05(+0.91%)
Mar 29, 2019 5.080 5.130 5.080 5.080 8,900 +0.13(+2.58%)
Mar 28, 2019 4.944 4.970 4.944 4.952 11,187 +0.04(+0.86%)
Mar 27, 2019 4.980 4.986 4.910 4.910 10,628 -0.06(-1.26%)
Mar 26, 2019 4.960 5.030 4.960 4.973 19,453 +0.00(+0.05%)
Mar 25, 2019 4.984 5.020 4.970 4.970 5,671 -0.06(-1.19%)
Mar 22, 2019 4.975 5.030 4.930 5.030 7,700 -0.04(-0.89%)
Mar 21, 2019 5.044 5.094 5.044 5.075 2,425 +0.04(+0.89%)
Mar 20, 2019 5.010 5.083 5.010 5.030 3,339 +0.07(+1.31%)
Mar 19, 2019 5.015 5.015 4.965 4.965 1,125 -0.01(-0.22%)
Mar 18, 2019 4.950 4.976 4.943 4.976 3,446 +0.05(+0.93%)
Mar 15, 2019 4.946 4.960 4.910 4.930 63,200 +0.04(+0.92%)
Mar 14, 2019 4.845 4.885 4.845 4.885 981 +0.04(+0.93%)
Mar 13, 2019 4.840 4.840 4.793 4.840 1,207 -0.06(-1.22%)
Mar 12, 2019 4.893 4.907 4.880 4.900 4,378 -0.03(-0.61%)
Mar 11, 2019 4.948 4.980 4.930 4.930 58,514 -0.01(-0.22%)
Mar 08, 2019 5.038 5.038 4.930 4.941 6,100 +0.01(+0.22%)
Mar 07, 2019 4.962 4.964 4.912 4.930 5,030 -0.14(-2.76%)
Mar 06, 2019 5.062 5.080 5.060 5.070 5,210 +0.02(+0.40%)
Mar 05, 2019 5.095 5.100 5.030 5.050 7,206 +0.02(+0.48%)
Mar 04, 2019 5.035 5.080 5.026 5.026 12,735 -0.17(-3.35%)
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.