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, 2018 5.299 5.400 5.299 5.400 5,402 +0.00(+0.00%)
May 30, 2018 5.300 5.450 5.300 5.400 20,957 +0.17(+3.31%)
May 29, 2018 5.350 5.350 5.200 5.227 36,882 -0.21(-3.83%)
May 25, 2018 5.435 5.435 5.435 0 -0.14(-2.53%)
May 24, 2018 5.621 5.621 5.537 5.576 4,430 -0.03(-0.45%)
May 23, 2018 5.550 5.604 5.546 5.601 3,074 -0.09(-1.56%)
May 22, 2018 5.675 5.698 5.591 5.690 18,384 +0.22(+4.00%)
May 21, 2018 5.503 5.570 5.450 5.471 6,631 +0.07(+1.26%)
May 18, 2018 5.418 5.427 5.400 5.403 7,369 -0.01(-0.20%)
May 17, 2018 5.442 5.442 5.378 5.414 1,851 -0.03(-0.55%)
May 16, 2018 5.390 5.444 5.390 5.444 4,337 +0.01(+0.26%)
May 15, 2018 5.450 5.481 5.405 5.430 19,118 -0.14(-2.51%)
May 14, 2018 5.525 5.570 5.486 5.570 13,771 -0.05(-0.82%)
May 11, 2018 5.648 5.648 5.550 5.616 8,935 -0.02(-0.28%)
May 10, 2018 5.619 5.640 5.540 5.632 7,475 +0.04(+0.72%)
May 09, 2018 5.600 5.653 5.580 5.592 12,963 +0.03(+0.58%)
May 08, 2018 5.500 5.560 5.470 5.560 11,507 -0.01(-0.25%)
May 07, 2018 5.650 5.650 5.530 5.574 151,438 -0.23(-3.90%)
May 04, 2018 5.750 5.805 5.750 5.800 2,876 +0.01(+0.12%)
May 03, 2018 5.814 5.820 5.790 5.793 5,361 -0.11(-1.81%)
May 02, 2018 5.909 5.990 5.900 5.900 11,234 -0.09(-1.50%)
May 01, 2018 5.870 5.990 5.850 5.990 5,016 +0.02(+0.25%)
Apr 30, 2018 5.993 5.994 5.935 5.975 4,965 +0.04(+0.69%)
Apr 27, 2018 5.900 5.940 5.880 5.934 5,307 +0.06(+1.09%)
Apr 26, 2018 5.910 5.952 5.870 5.870 6,711 -0.01(-0.21%)
Apr 25, 2018 5.852 5.900 5.837 5.883 7,017 -0.05(-0.78%)
Apr 24, 2018 5.944 5.944 5.929 5.929 4,059 +0.05(+0.83%)
Apr 23, 2018 5.914 5.920 5.856 5.880 4,771 -0.04(-0.69%)
Apr 20, 2018 5.920 5.930 5.840 5.921 3,818 -0.04(-0.70%)
Apr 19, 2018 5.960 6.000 5.960 5.963 6,300 -0.03(-0.55%)
Apr 18, 2018 5.950 6.010 5.950 5.996 7,535 +0.08(+1.28%)
Apr 17, 2018 5.934 5.934 5.884 5.920 3,698 +0.08(+1.30%)
Apr 16, 2018 5.850 5.850 5.790 5.844 10,894 +0.09(+1.51%)
Apr 13, 2018 5.815 5.820 5.757 5.757 10,709 -0.04(-0.78%)
Apr 12, 2018 5.785 5.810 5.720 5.802 11,902 -0.01(-0.21%)
Apr 11, 2018 5.835 5.839 5.780 5.814 5,029 +0.06(+1.03%)
Apr 10, 2018 5.809 5.809 5.750 5.755 3,878 +0.08(+1.32%)
Apr 09, 2018 5.671 5.680 5.590 5.680 6,852 +0.09(+1.56%)
Apr 06, 2018 5.630 5.630 5.531 5.593 7,539 +0.03(+0.47%)
Apr 05, 2018 5.560 5.620 5.549 5.567 5,426 +0.03(+0.45%)
Apr 04, 2018 5.495 5.542 5.490 5.542 20,557 +0.03(+0.56%)
Apr 03, 2018 5.500 5.514 5.430 5.511 6,881 -0.24(-4.16%)
Apr 02, 2018 5.803 5.803 5.700 5.750 7,012 +0.01(+0.17%)
Mar 29, 2018 5.740 5.740 5.740 0 -0.19(-3.27%)
Mar 28, 2018 5.970 5.971 5.890 5.934 7,934 -0.24(-3.87%)
Mar 27, 2018 6.126 6.190 6.110 6.173 7,776 +0.21(+3.56%)
Mar 26, 2018 6.030 6.049 5.961 5.961 22,851 +0.02(+0.35%)
Mar 23, 2018 5.965 5.965 5.876 5.940 6,381 -0.02(-0.32%)
Mar 22, 2018 6.036 6.074 5.930 5.959 5,861 -0.09(-1.55%)
Mar 21, 2018 6.064 6.064 6.007 6.053 5,117 -0.01(-0.12%)
Mar 20, 2018 6.064 6.064 6.007 6.060 4,717 +0.15(+2.57%)
Mar 19, 2018 5.890 5.973 5.890 5.908 21,921 -0.09(-1.53%)
Mar 16, 2018 6.004 6.023 5.950 6.000 19,376 -0.13(-2.09%)
Mar 15, 2018 6.100 6.150 6.040 6.128 12,368 -0.02(-0.36%)
Mar 14, 2018 6.125 6.190 6.120 6.150 12,488 +0.00(+0.00%)
Mar 13, 2018 6.183 6.190 6.124 6.150 8,118 +0.03(+0.52%)
Mar 12, 2018 6.160 6.182 6.116 6.118 3,582 -0.07(-1.16%)
Mar 09, 2018 6.203 6.210 6.140 6.190 15,173 +0.08(+1.33%)
Mar 08, 2018 6.080 6.120 6.021 6.109 6,086 +0.13(+2.21%)
Mar 07, 2018 6.013 6.070 5.970 5.977 16,200 +0.09(+1.48%)
Mar 06, 2018 5.840 5.955 5.836 5.890 28,729 -0.02(-0.39%)
Mar 05, 2018 5.875 5.923 5.830 5.913 43,308 -0.16(-2.57%)
Mar 02, 2018 6.020 6.070 5.967 6.069 6,316 -0.08(-1.24%)
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.