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 )

8.043 -0.107 (-1.32%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 (%)
Oct 29, 2021 7.630 7.890 7.630 7.805 4,618 -0.16(-1.95%)
Oct 28, 2021 7.784 8.000 7.784 7.960 9,244 -0.03(-0.38%)
Oct 27, 2021 7.890 8.090 7.690 7.990 3,128 +0.23(+2.96%)
Oct 26, 2021 7.680 7.760 8,693 +0.02(+0.26%)
Oct 25, 2021 7.690 7.777 7.690 7.740 1,634 -0.27(-3.37%)
Oct 22, 2021 7.995 8.088 7.860 8.010 7,753 +0.04(+0.44%)
Oct 21, 2021 7.980 7.980 7.770 7.975 3,985 -0.08(-0.93%)
Oct 20, 2021 7.720 8.100 7.720 8.050 5,156 +0.30(+3.84%)
Oct 19, 2021 8.020 8.030 7.650 7.753 7,120 +0.09(+1.21%)
Oct 18, 2021 7.740 7.890 7.600 7.660 15,255 -0.11(-1.44%)
Oct 15, 2021 7.725 7.920 7.540 7.772 7,723 -0.09(-1.12%)
Oct 14, 2021 7.756 7.879 7.612 7.860 9,734 +0.13(+1.63%)
Oct 13, 2021 7.460 7.870 7.460 7.734 10,006 +0.25(+3.40%)
Oct 12, 2021 7.535 7.758 7.480 7.480 745 -0.11(-1.45%)
Oct 11, 2021 7.650 7.810 7.575 7.590 5,514 -0.06(-0.83%)
Oct 08, 2021 7.690 7.840 7.510 7.654 12,358 -0.33(-4.09%)
Oct 07, 2021 7.650 7.990 7.585 7.980 7,392 +0.20(+2.54%)
Oct 06, 2021 7.850 7.930 7.560 7.782 6,628 -0.09(-1.12%)
Oct 05, 2021 7.865 7.989 7.865 7.870 11,796 +0.13(+1.68%)
Oct 04, 2021 7.815 7.848 7.740 7.740 10,149 -0.02(-0.26%)
Oct 01, 2021 7.690 7.760 7.510 7.760 5,607 +0.16(+2.11%)
Sep 30, 2021 7.697 7.697 7.555 7.600 6,205 +0.01(+0.13%)
Sep 29, 2021 7.550 7.670 7.500 7.590 55,761 -0.20(-2.57%)
Sep 28, 2021 7.590 7.860 7.327 7.790 62,178 +0.11(+1.43%)
Sep 27, 2021 7.660 7.770 7.590 7.680 4,259 -0.18(-2.29%)
Sep 24, 2021 7.772 7.870 7.772 7.860 5,313 -0.03(-0.35%)
Sep 23, 2021 7.743 8.030 7.743 7.888 522,623 -0.10(-1.29%)
Sep 22, 2021 7.815 8.070 7.690 7.991 241,131 +0.21(+2.65%)
Sep 21, 2021 7.820 7.950 7.785 7.785 76,735 -0.09(-1.21%)
Sep 20, 2021 7.820 7.880 7.820 7.880 44,667 -0.07(-0.88%)
Sep 17, 2021 7.930 7.975 7.930 7.950 7,030 -0.04(-0.50%)
Sep 16, 2021 7.945 8.200 7.930 7.990 12,522 +0.08(+1.01%)
Sep 15, 2021 7.655 8.000 7.655 7.910 118,257 +0.22(+2.86%)
Sep 14, 2021 7.850 7.890 7.580 7.690 21,027 +0.17(+2.26%)
Sep 13, 2021 7.590 7.590 7.420 7.520 1,782 +0.08(+1.08%)
Sep 10, 2021 7.360 7.791 7.360 7.440 23,673 -0.26(-3.38%)
Sep 09, 2021 7.830 7.830 7.460 7.700 5,498 -0.05(-0.65%)
Sep 08, 2021 7.635 7.795 7.630 7.750 6,316 +0.08(+1.04%)
Sep 07, 2021 7.700 7.870 7.580 7.670 13,719 -0.08(-1.03%)
Sep 03, 2021 7.710 7.750 7.605 7.750 13,119 +0.24(+3.20%)
Sep 02, 2021 7.635 7.870 7.500 7.510 19,464 -0.13(-1.75%)
Sep 01, 2021 7.675 7.920 7.520 7.644 3,191 -0.10(-1.24%)
Aug 31, 2021 7.810 7.850 7.715 7.740 7,748 +0.15(+1.91%)
Aug 30, 2021 7.590 7.889 7.510 7.595 4,226 +0.11(+1.54%)
Aug 27, 2021 7.630 7.630 7.351 7.480 17,637 -0.08(-1.06%)
Aug 26, 2021 7.370 7.700 7.370 7.560 18,604 +0.07(+0.97%)
Aug 25, 2021 7.450 7.492 7.330 7.487 10,401 +0.34(+4.72%)
Aug 24, 2021 7.240 7.405 7.150 7.150 4,427 +0.04(+0.56%)
Aug 23, 2021 7.185 7.210 7.110 7.110 15,584 -0.03(-0.42%)
Aug 20, 2021 7.054 7.145 7.022 7.140 6,891 +0.09(+1.35%)
Aug 19, 2021 7.075 7.180 7.035 7.045 37,082 -0.21(-2.83%)
Aug 18, 2021 7.064 7.350 6.994 7.250 41,273 -0.13(-1.76%)
Aug 17, 2021 7.174 7.390 7.000 7.380 12,396 +0.33(+4.68%)
Aug 16, 2021 7.370 7.370 7.020 7.050 5,915 +0.00(+0.07%)
Aug 13, 2021 7.045 7.100 6.990 7.045 9,561 -0.09(-1.26%)
Aug 12, 2021 7.062 7.135 7.062 7.135 1,457 -0.09(-1.21%)
Aug 11, 2021 6.990 7.300 6.990 7.223 1,980 +0.17(+2.37%)
Aug 10, 2021 7.098 7.200 7.050 7.056 7,817 +0.08(+1.08%)
Aug 09, 2021 7.140 7.140 6.980 6.980 22,011 -0.25(-3.46%)
Aug 06, 2021 7.200 7.230 7.030 7.230 3,278 +0.21(+2.99%)
Aug 05, 2021 6.925 7.353 6.925 7.020 11,204 -0.32(-4.29%)
Aug 04, 2021 6.960 7.410 6.960 7.335 34,787 +0.21(+2.95%)
Aug 03, 2021 7.270 7.290 6.958 7.125 4,872 -0.08(-1.11%)
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.