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 )

8.120 +0.077 (+0.96%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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, 2023 8.370 8.640 8.360 8.479 15,642 +0.35(+4.35%)
Oct 30, 2023 8.360 8.360 7.870 8.125 14,679 +0.16(+2.03%)
Oct 27, 2023 8.015 8.304 7.590 7.963 7,045 +0.07(+0.87%)
Oct 26, 2023 7.990 8.060 7.650 7.895 6,128 +0.13(+1.74%)
Oct 25, 2023 7.760 7.973 7.760 7.760 21,709 +0.02(+0.26%)
Oct 24, 2023 7.965 7.965 7.740 7.740 6,007 -0.48(-5.84%)
Oct 23, 2023 7.950 8.230 7.900 8.220 6,466 +0.57(+7.45%)
Oct 20, 2023 7.875 7.890 7.640 7.650 11,954 -0.13(-1.67%)
Oct 19, 2023 8.000 8.000 7.780 7.780 9,345 -0.11(-1.43%)
Oct 18, 2023 7.510 8.080 7.510 7.893 11,615 -0.20(-2.50%)
Oct 17, 2023 7.920 8.113 7.920 8.095 2,578 +0.14(+1.70%)
Oct 16, 2023 7.974 8.195 7.960 7.960 8,116 +0.01(+0.09%)
Oct 13, 2023 7.924 8.320 7.750 7.953 8,102 -0.19(-2.36%)
Oct 12, 2023 8.100 8.145 7.950 8.145 6,125 +0.14(+1.81%)
Oct 11, 2023 8.120 8.330 8.000 8.000 26,328 -0.12(-1.42%)
Oct 10, 2023 8.000 8.190 7.990 8.115 11,843 +0.16(+1.95%)
Oct 09, 2023 7.750 7.960 7.750 7.960 16,995 -0.17(-2.03%)
Oct 06, 2023 8.048 8.240 7.910 8.125 13,199 -0.01(-0.12%)
Oct 05, 2023 7.943 8.135 7.943 8.135 5,430 +0.03(+0.38%)
Oct 04, 2023 7.680 8.260 7.680 8.104 8,369 -0.10(-1.17%)
Oct 03, 2023 7.950 8.350 7.850 8.200 11,379 +0.28(+3.54%)
Oct 02, 2023 8.180 8.430 7.920 7.920 6,250 -0.22(-2.70%)
Sep 29, 2023 8.270 8.375 8.140 8.140 9,446 -0.17(-2.05%)
Sep 28, 2023 8.100 8.310 7.920 8.310 10,947 +0.08(+1.01%)
Sep 27, 2023 7.950 8.450 7.950 8.227 74,113 -0.06(-0.76%)
Sep 26, 2023 8.120 8.403 8.120 8.290 210,487 -0.07(-0.84%)
Sep 25, 2023 8.150 8.507 8.160 8.360 6,903 +0.12(+1.46%)
Sep 22, 2023 7.940 8.470 7.940 8.240 48,863 -0.15(-1.79%)
Sep 21, 2023 8.346 8.550 8.250 8.390 6,139 -0.16(-1.87%)
Sep 20, 2023 8.450 8.960 8.450 8.550 31,377 -0.15(-1.78%)
Sep 19, 2023 8.270 8.890 8.270 8.705 10,459 +0.04(+0.40%)
Sep 18, 2023 8.635 8.890 8.635 8.670 5,149 +0.13(+1.52%)
Sep 15, 2023 8.850 8.960 8.540 8.540 19,889 -0.07(-0.81%)
Sep 14, 2023 8.460 8.770 8.450 8.610 8,393 -0.31(-3.48%)
Sep 13, 2023 8.710 8.920 8.500 8.920 4,777 -0.10(-1.11%)
Sep 12, 2023 9.000 9.020 8.460 9.020 5,948 +0.27(+3.09%)
Sep 11, 2023 8.660 9.310 8.660 8.750 7,787 -0.16(-1.80%)
Sep 08, 2023 8.270 8.940 8.270 8.910 19,159 +0.07(+0.79%)
Sep 07, 2023 8.675 8.840 8.370 8.840 13,633 +0.13(+1.49%)
Sep 06, 2023 9.220 9.220 8.600 8.710 17,479 -0.09(-1.02%)
Sep 05, 2023 8.755 8.900 8.600 8.800 13,979 +0.19(+2.15%)
Sep 01, 2023 8.680 8.700 8.490 8.615 21,282 +0.29(+3.55%)
Aug 31, 2023 8.600 8.635 8.320 8.320 18,522 -0.20(-2.35%)
Aug 30, 2023 8.740 8.740 8.520 8.520 8,510 -0.01(-0.06%)
Aug 29, 2023 8.450 8.650 8.357 8.525 20,956 +0.04(+0.53%)
Aug 28, 2023 8.390 8.600 8.250 8.480 30,122 +0.28(+3.41%)
Aug 25, 2023 8.090 8.400 8.020 8.200 63,107 +0.15(+1.86%)
Aug 24, 2023 8.270 8.570 8.050 8.050 17,942 -0.29(-3.48%)
Aug 23, 2023 8.290 8.350 8.150 8.340 13,155 -0.07(-0.83%)
Aug 22, 2023 8.354 8.410 8.250 8.410 14,479 +0.11(+1.33%)
Aug 21, 2023 8.450 8.600 8.250 8.300 27,223 +0.12(+1.41%)
Aug 18, 2023 8.350 8.420 7.790 8.185 19,995 +0.04(+0.55%)
Aug 17, 2023 8.230 8.290 7.700 8.140 22,472 +0.05(+0.62%)
Aug 16, 2023 8.250 8.260 8.090 8.090 165,363 -0.06(-0.74%)
Aug 15, 2023 8.480 8.480 8.150 8.150 15,662 -0.24(-2.86%)
Aug 14, 2023 8.460 8.498 8.330 8.390 19,307 +0.03(+0.41%)
Aug 11, 2023 8.410 8.450 8.200 8.355 14,780 -0.25(-2.96%)
Aug 10, 2023 8.620 8.620 8.450 8.610 12,068 -0.02(-0.23%)
Aug 09, 2023 8.665 8.731 8.510 8.630 7,679 -0.12(-1.37%)
Aug 08, 2023 8.490 8.750 8.450 8.750 9,747 +0.30(+3.55%)
Aug 07, 2023 8.655 8.665 8.450 8.450 11,883 -0.04(-0.47%)
Aug 04, 2023 8.530 8.830 8.450 8.490 12,075 -0.01(-0.12%)
Aug 03, 2023 8.595 8.600 8.450 8.500 8,004 -0.10(-1.16%)
Aug 02, 2023 8.635 8.810 8.460 8.600 13,007 -0.11(-1.21%)
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.