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 )

7.880 -0.240 (-2.96%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 18, 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 31, 2022 5.800 6.210 5.800 6.045 21,023 -0.18(-2.89%)
Oct 28, 2022 5.960 6.350 5.900 6.225 25,746 +0.32(+5.51%)
Oct 27, 2022 6.235 6.235 5.750 5.900 15,054 -0.17(-2.80%)
Oct 26, 2022 6.030 6.520 6.030 6.070 15,423 -0.01(-0.16%)
Oct 25, 2022 6.130 6.430 6.005 6.080 3,988 -0.10(-1.62%)
Oct 24, 2022 5.970 6.390 5.770 6.180 39,913 +0.20(+3.34%)
Oct 21, 2022 5.895 5.990 5.800 5.980 6,361 +0.06(+1.01%)
Oct 20, 2022 5.980 6.090 5.755 5.920 15,908 -0.01(-0.15%)
Oct 19, 2022 5.670 6.090 5.570 5.929 45,154 -0.11(-1.88%)
Oct 18, 2022 5.868 6.300 5.868 6.043 16,902 +0.22(+3.82%)
Oct 17, 2022 5.690 6.200 5.690 5.820 32,071 -0.02(-0.43%)
Oct 14, 2022 5.767 5.982 5.600 5.845 16,008 +0.20(+3.53%)
Oct 13, 2022 6.000 6.000 5.590 5.646 7,349 -0.23(-3.86%)
Oct 12, 2022 5.595 6.000 5.595 5.872 17,401 +0.11(+1.91%)
Oct 11, 2022 5.830 5.990 5.720 5.763 10,038 +0.10(+1.81%)
Oct 10, 2022 5.424 5.850 5.424 5.660 12,975 -0.09(-1.57%)
Oct 07, 2022 5.820 6.120 5.750 5.750 16,841 -0.34(-5.58%)
Oct 06, 2022 5.878 6.100 5.876 6.090 10,693 -0.07(-1.06%)
Oct 05, 2022 5.700 6.260 5.700 6.155 16,822 +0.10(+1.57%)
Oct 04, 2022 5.920 6.300 5.920 6.060 31,348 -0.23(-3.66%)
Oct 03, 2022 5.630 6.290 5.630 6.290 22,592 +0.24(+3.97%)
Sep 30, 2022 5.910 6.250 5.910 6.050 18,368 +0.15(+2.54%)
Sep 29, 2022 5.360 5.970 5.360 5.900 17,565 +0.09(+1.55%)
Sep 28, 2022 5.390 5.820 5.390 5.810 18,448 -0.02(-0.26%)
Sep 27, 2022 5.710 5.960 5.680 5.825 12,878 +0.12(+2.19%)
Sep 26, 2022 5.620 5.930 5.620 5.700 12,579 -0.17(-2.90%)
Sep 23, 2022 5.760 6.100 5.660 5.870 33,384 -0.32(-5.17%)
Sep 22, 2022 6.200 6.370 6.170 6.190 28,769 -0.24(-3.73%)
Sep 21, 2022 6.282 6.440 6.250 6.430 21,351 +0.03(+0.47%)
Sep 20, 2022 6.210 6.470 6.210 6.400 17,370 +0.00(+0.00%)
Sep 19, 2022 6.210 6.650 6.210 6.400 24,705 -0.30(-4.48%)
Sep 16, 2022 6.300 6.720 6.220 6.700 16,694 +0.44(+7.03%)
Sep 15, 2022 6.350 6.455 6.250 6.260 42,527 -0.19(-2.95%)
Sep 14, 2022 6.210 6.662 6.210 6.450 8,420 -0.15(-2.27%)
Sep 13, 2022 6.620 6.790 6.200 6.600 29,373 +0.00(+0.00%)
Sep 12, 2022 6.630 6.760 6.520 6.600 7,067 +0.20(+3.12%)
Sep 09, 2022 6.630 6.630 6.305 6.400 3,155 +0.06(+0.95%)
Sep 08, 2022 6.450 6.450 6.340 6.340 13,432 -0.05(-0.78%)
Sep 07, 2022 6.290 6.470 6.290 6.390 16,462 -0.49(-7.12%)
Sep 06, 2022 6.625 6.890 6.220 6.880 6,244 +0.32(+4.88%)
Sep 02, 2022 6.300 6.670 6.300 6.560 24,167 +0.01(+0.23%)
Sep 01, 2022 6.720 6.720 6.410 6.545 2,778 +0.06(+1.00%)
Aug 31, 2022 6.690 6.690 6.390 6.480 4,925 +0.19(+3.02%)
Aug 30, 2022 6.630 6.880 6.210 6.290 8,691 -0.13(-2.02%)
Aug 29, 2022 6.530 6.670 6.420 6.420 15,010 -0.21(-3.17%)
Aug 26, 2022 7.030 7.030 6.630 6.630 11,411 -0.11(-1.63%)
Aug 25, 2022 6.950 6.980 6.560 6.740 6,145 +0.06(+0.93%)
Aug 24, 2022 6.610 6.900 6.610 6.678 13,670 +0.11(+1.64%)
Aug 23, 2022 6.750 6.750 6.500 6.570 15,577 +0.08(+1.15%)
Aug 22, 2022 6.870 6.870 6.470 6.495 4,985 -0.20(-2.91%)
Aug 19, 2022 6.520 6.910 6.520 6.690 7,499 +0.21(+3.24%)
Aug 18, 2022 6.535 6.950 6.470 6.480 56,137 -0.26(-3.86%)
Aug 17, 2022 6.710 7.000 6.600 6.740 65,725 -0.01(-0.15%)
Aug 16, 2022 6.900 7.009 6.750 6.750 42,343 -0.03(-0.44%)
Aug 15, 2022 6.750 6.914 6.750 6.780 11,344 -0.02(-0.29%)
Aug 12, 2022 6.624 6.930 6.624 6.800 36,612 -0.02(-0.22%)
Aug 11, 2022 6.610 7.010 6.490 6.815 9,209 +0.10(+1.47%)
Aug 10, 2022 7.150 7.150 6.610 6.716 5,076 +0.01(+0.16%)
Aug 09, 2022 6.920 6.920 6.705 6.705 9,330 -0.18(-2.61%)
Aug 08, 2022 6.520 6.970 6.520 6.885 18,666 +0.05(+0.81%)
Aug 05, 2022 6.643 6.830 6.600 6.830 5,330 -0.06(-0.87%)
Aug 04, 2022 6.920 7.170 6.890 6.890 14,660 -0.06(-0.86%)
Aug 03, 2022 6.972 7.300 6.850 6.950 24,676 +0.11(+1.61%)
Aug 02, 2022 6.860 7.000 6.840 6.840 20,004 -0.02(-0.29%)
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.