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 29, 2020 4.577 4.730 4.490 4.523 6,600 -0.25(-5.18%)
May 28, 2020 4.691 4.770 4.660 4.770 56,262 +0.12(+2.67%)
May 27, 2020 4.740 4.740 4.570 4.646 36,979 +0.33(+7.75%)
May 26, 2020 4.320 4.440 4.300 4.312 17,553 +0.04(+0.98%)
May 22, 2020 4.360 4.360 4.205 4.270 10,100 -0.10(-2.29%)
May 21, 2020 4.337 4.370 4.216 4.370 11,858 +0.09(+2.06%)
May 20, 2020 4.320 4.410 4.230 4.282 6,148 +0.07(+1.77%)
May 19, 2020 4.240 4.400 4.200 4.207 71,073 -0.07(-1.65%)
May 18, 2020 4.280 4.400 4.207 4.278 59,556 +0.14(+3.33%)
May 15, 2020 4.070 4.220 4.070 4.140 12,000 +0.09(+2.32%)
May 14, 2020 4.071 4.160 4.028 4.046 13,630 -0.08(-1.92%)
May 13, 2020 4.193 4.240 4.030 4.125 39,040 +0.08(+1.85%)
May 12, 2020 4.125 4.279 4.050 4.050 152,551 -0.09(-2.17%)
May 11, 2020 4.257 4.257 4.050 4.140 47,562 -0.15(-3.50%)
May 08, 2020 4.270 4.400 4.140 4.290 12,700 +0.11(+2.71%)
May 07, 2020 4.168 4.234 4.168 4.177 5,973 +0.04(+1.02%)
May 06, 2020 4.290 4.290 4.110 4.135 14,667 -0.06(-1.34%)
May 05, 2020 4.325 4.325 4.189 4.191 29,864 -0.04(-0.92%)
May 04, 2020 4.330 4.330 4.200 4.230 36,040 +0.06(+1.49%)
May 01, 2020 4.139 4.660 4.080 4.168 20,900 -0.14(-3.18%)
Apr 30, 2020 4.375 4.500 4.264 4.305 12,089 +0.08(+1.87%)
Apr 29, 2020 4.345 4.370 4.180 4.226 47,833 -0.04(-1.03%)
Apr 28, 2020 4.292 4.370 4.120 4.270 12,037 +0.10(+2.52%)
Apr 27, 2020 4.272 4.280 4.124 4.165 10,155 +0.01(+0.34%)
Apr 24, 2020 4.120 4.205 4.120 4.151 47,500 +0.17(+4.30%)
Apr 23, 2020 4.230 4.230 3.980 3.980 38,290 +0.22(+5.94%)
Apr 22, 2020 3.890 3.890 3.720 3.757 16,490 +0.03(+0.86%)
Apr 21, 2020 3.846 3.879 3.640 3.725 35,987 -0.08(-2.03%)
Apr 20, 2020 3.850 3.878 3.689 3.802 27,522 -0.16(-4.01%)
Apr 17, 2020 3.610 3.990 3.610 3.961 15,600 +0.40(+11.26%)
Apr 16, 2020 3.820 3.820 3.540 3.560 21,455 -0.17(-4.69%)
Apr 15, 2020 3.680 3.810 3.640 3.735 12,742 +0.00(+0.13%)
Apr 14, 2020 3.930 3.941 3.730 3.730 92,809 +0.02(+0.54%)
Apr 13, 2020 3.990 3.990 3.630 3.710 14,006 -0.09(-2.37%)
Apr 09, 2020 3.940 3.940 3.710 3.800 22,000 -0.01(-0.26%)
Apr 08, 2020 3.679 4.074 3.679 3.810 40,565 +0.02(+0.66%)
Apr 07, 2020 3.850 3.964 3.730 3.785 16,312 +0.04(+0.93%)
Apr 06, 2020 3.620 3.750 3.488 3.750 62,496 +0.42(+12.71%)
Apr 03, 2020 3.410 3.540 3.320 3.327 12,600 -0.01(-0.27%)
Apr 02, 2020 3.480 3.480 3.280 3.336 44,944 +0.03(+0.79%)
Apr 01, 2020 3.412 3.538 3.264 3.310 20,260 -0.32(-8.82%)
Mar 31, 2020 3.843 3.843 3.630 3.630 13,448 -0.09(-2.42%)
Mar 30, 2020 3.799 3.890 3.680 3.720 18,443 -0.06(-1.59%)
Mar 27, 2020 3.835 3.850 3.700 3.780 19,600 +0.04(+1.07%)
Mar 26, 2020 3.612 3.974 3.612 3.740 23,101 +0.18(+5.06%)
Mar 25, 2020 3.464 3.699 3.376 3.560 23,474 +0.12(+3.49%)
Mar 24, 2020 3.358 3.500 3.358 3.440 57,189 +0.16(+4.81%)
Mar 23, 2020 3.225 3.368 3.225 3.282 36,249 -0.17(-5.01%)
Mar 20, 2020 3.317 3.782 3.270 3.455 43,900 +0.04(+1.32%)
Mar 19, 2020 3.100 3.590 3.100 3.410 29,976 +0.43(+14.47%)
Mar 18, 2020 3.230 3.300 2.979 2.979 52,228 -0.52(-14.89%)
Mar 17, 2020 3.140 3.500 3.130 3.500 49,464 +0.56(+19.17%)
Mar 16, 2020 3.410 3.410 2.920 2.937 56,050 -1.57(-34.86%)
Mar 13, 2020 4.332 4.509 3.973 4.509 41,100 +0.41(+9.98%)
Mar 12, 2020 4.391 4.391 4.030 4.100 17,358 -0.44(-9.63%)
Mar 11, 2020 4.900 4.950 4.537 4.537 60,558 -0.46(-9.26%)
Mar 10, 2020 4.840 5.100 4.840 5.000 16,080 -0.05(-1.09%)
Mar 09, 2020 5.000 5.070 4.830 5.055 3,038 -0.27(-4.98%)
Mar 06, 2020 5.337 5.630 5.320 5.320 5,200 -0.13(-2.39%)
Mar 05, 2020 5.529 5.820 5.450 5.450 7,206 -0.05(-0.93%)
Mar 04, 2020 5.522 5.790 5.496 5.501 8,279 +0.06(+1.03%)
Mar 03, 2020 5.410 5.550 5.370 5.445 31,160 -0.08(-1.50%)
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.