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 UNCHANGED
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, 2013 4.270 4.270 4.200 4.200 3,100 -0.09(-2.10%)
May 30, 2013 4.290 4.290 4.290 4.290 283 -0.13(-2.94%)
May 29, 2013 4.650 4.650 4.420 4.420 1,427 -0.06(-1.34%)
May 28, 2013 4.650 4.650 4.480 4.480 9,528 -0.32(-6.67%)
May 23, 2013 4.800 4.800 4.800 0 -0.07(-1.44%)
May 22, 2013 5.040 5.040 4.870 4.870 5,500 -0.16(-3.18%)
May 21, 2013 5.050 5.050 5.010 5.030 2,575 -0.17(-3.27%)
May 20, 2013 5.300 5.300 5.200 5.200 2,300 -0.05(-0.95%)
May 17, 2013 5.250 5.250 5.250 5.250 200 +0.23(+4.58%)
May 16, 2013 5.060 5.100 5.000 5.020 8,100 +0.12(+2.45%)
May 15, 2013 5.000 5.000 4.900 4.900 5,033 +0.22(+4.70%)
May 13, 2013 4.800 4.800 4.680 4.680 7,500 +0.00(+0.00%)
May 10, 2013 4.750 4.750 4.680 4.680 13,447 -0.12(-2.50%)
May 09, 2013 4.920 4.920 4.800 4.800 35,500 -0.20(-4.00%)
May 08, 2013 5.070 5.100 4.990 5.000 11,846 +0.16(+3.31%)
May 07, 2013 4.680 4.860 4.680 4.840 3,306 +0.14(+2.98%)
May 06, 2013 4.780 4.780 4.650 4.700 6,600 -0.10(-2.08%)
May 03, 2013 4.800 4.800 4.800 4.800 1,138 +0.01(+0.21%)
May 02, 2013 4.750 4.830 4.750 4.790 12,200 +0.08(+1.70%)
May 01, 2013 4.620 4.710 4.620 4.710 340 +0.01(+0.21%)
Apr 30, 2013 4.720 4.860 4.650 4.700 31,330 +0.15(+3.30%)
Apr 29, 2013 4.550 4.550 4.550 4.550 450 +0.17(+3.88%)
Apr 26, 2013 4.380 4.380 4.380 4.380 202 -0.09(-2.01%)
Apr 25, 2013 4.390 4.470 4.390 4.470 45,377 +0.19(+4.44%)
Apr 24, 2013 4.360 4.370 4.250 4.280 23,900 +0.10(+2.39%)
Apr 23, 2013 4.380 4.380 4.180 4.180 32,754 -0.23(-5.22%)
Apr 22, 2013 4.510 4.510 4.410 4.410 63,622 -0.26(-5.57%)
Apr 19, 2013 4.670 4.670 4.670 4.670 434 +0.25(+5.66%)
Apr 18, 2013 4.600 4.600 4.420 4.420 1,569 -0.09(-2.00%)
Apr 17, 2013 4.660 4.660 4.510 4.510 33,877 -0.21(-4.45%)
Apr 15, 2013 4.720 4.720 4.720 0 -0.05(-1.05%)
Apr 12, 2013 4.770 4.770 4.770 4.770 100 +0.14(+3.02%)
Apr 11, 2013 4.700 4.700 4.630 4.630 5,453 +0.20(+4.51%)
Apr 10, 2013 4.500 4.500 4.430 4.430 3,357 -0.07(-1.56%)
Apr 09, 2013 4.370 4.500 4.300 4.500 54,750 +0.48(+11.94%)
Apr 08, 2013 4.010 4.020 3.960 4.020 4,459 +0.15(+3.88%)
Apr 05, 2013 3.870 3.870 3.870 3.870 330 -0.03(-0.77%)
Apr 04, 2013 3.900 3.900 3.900 3.900 1,500 +0.02(+0.52%)
Apr 03, 2013 3.880 3.880 3.880 3.880 100 +0.02(+0.52%)
Apr 02, 2013 3.900 3.920 3.860 3.860 6,649 +0.01(+0.26%)
Apr 01, 2013 3.950 3.950 3.850 3.850 3,180 -0.10(-2.53%)
Mar 28, 2013 3.960 3.960 3.850 3.950 14,920 -0.01(-0.25%)
Mar 27, 2013 4.050 4.050 3.960 3.960 13,661 -0.26(-6.16%)
Mar 26, 2013 4.320 4.320 4.150 4.220 2,321 -0.10(-2.31%)
Mar 22, 2013 4.320 4.320 4.320 0 +0.10(+2.37%)
Mar 21, 2013 4.250 4.250 4.220 4.220 3,740 -0.03(-0.71%)
Mar 20, 2013 4.250 4.250 4.250 4.250 393 +0.00(+0.00%)
Mar 19, 2013 4.250 4.250 4.250 4.250 2,000 -0.12(-2.75%)
Mar 18, 2013 4.370 4.370 4.370 4.370 34,325 -0.14(-3.10%)
Mar 15, 2013 4.330 4.510 4.330 4.510 350 +0.20(+4.64%)
Mar 14, 2013 4.310 4.310 4.310 4.310 931 -0.08(-1.82%)
Mar 12, 2013 4.390 4.390 4.390 4.390 0 -0.03(-0.68%)
Mar 11, 2013 4.350 4.420 4.320 4.420 9,059 +0.03(+0.68%)
Mar 05, 2013 4.390 4.390 4.390 0 +0.14(+3.29%)
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.