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 (%)
Dec 29, 2023 8.445 8.500 8.140 8.170 7,222 -0.20(-2.39%)
Dec 28, 2023 8.310 8.550 8.310 8.370 9,126 +0.10(+1.27%)
Dec 27, 2023 8.050 8.380 8.050 8.265 19,344 -0.02(-0.24%)
Dec 26, 2023 8.000 8.700 8.000 8.285 4,597 +0.01(+0.06%)
Dec 22, 2023 8.390 8.390 8.200 8.280 186,142 +0.03(+0.36%)
Dec 21, 2023 8.431 8.431 8.120 8.250 100,641 +0.18(+2.23%)
Dec 20, 2023 8.416 8.750 8.010 8.070 28,924 -0.18(-2.18%)
Dec 19, 2023 8.295 8.530 8.188 8.250 6,352 +0.09(+1.04%)
Dec 18, 2023 8.150 8.250 7.970 8.165 17,070 +0.01(+0.18%)
Dec 15, 2023 8.120 8.380 7.950 8.150 10,896 -0.03(-0.33%)
Dec 14, 2023 8.080 8.177 7.860 8.177 25,738 +0.12(+1.45%)
Dec 13, 2023 7.965 8.060 7.510 8.060 10,553 +0.17(+2.15%)
Dec 12, 2023 7.860 7.910 7.600 7.890 32,364 +0.10(+1.28%)
Dec 11, 2023 7.830 7.905 7.560 7.790 35,381 -0.02(-0.26%)
Dec 08, 2023 7.875 8.010 7.810 7.810 8,239 -0.02(-0.26%)
Dec 07, 2023 7.560 8.080 7.560 7.830 3,846 +0.18(+2.35%)
Dec 06, 2023 7.900 7.985 7.650 7.650 13,661 -0.24(-3.04%)
Dec 05, 2023 8.000 8.100 7.890 7.890 4,418 -0.02(-0.25%)
Dec 04, 2023 8.050 8.200 7.900 7.910 11,888 +0.03(+0.38%)
Dec 01, 2023 8.075 8.200 7.850 7.880 5,371 -0.02(-0.25%)
Nov 30, 2023 7.910 8.170 7.810 7.900 16,532 -0.33(-4.01%)
Nov 29, 2023 8.060 8.250 7.987 8.230 9,250 +0.35(+4.44%)
Nov 28, 2023 8.150 8.290 7.770 7.880 44,277 -0.12(-1.50%)
Nov 27, 2023 7.905 8.100 7.880 8.000 24,216 +0.08(+1.01%)
Nov 24, 2023 7.650 7.920 7.650 7.920 4,228 +0.22(+2.86%)
Nov 22, 2023 7.910 7.950 7.700 7.700 6,373 -0.13(-1.66%)
Nov 21, 2023 7.930 8.330 7.810 7.830 8,259 -0.19(-2.31%)
Nov 20, 2023 7.660 8.100 7.660 8.015 6,419 +0.20(+2.49%)
Nov 17, 2023 7.908 8.220 7.820 7.820 4,366 -0.21(-2.60%)
Nov 16, 2023 8.120 8.280 7.780 8.029 15,123 +0.15(+1.96%)
Nov 15, 2023 7.700 8.110 7.700 7.875 109,738 -0.23(-2.90%)
Nov 14, 2023 7.660 8.110 7.660 8.110 8,409 +0.30(+3.91%)
Nov 13, 2023 7.935 8.000 7.760 7.805 6,854 -0.15(-1.82%)
Nov 10, 2023 8.055 8.330 7.850 7.950 7,663 +0.09(+1.15%)
Nov 09, 2023 8.075 8.340 7.860 7.860 7,561 -0.15(-1.87%)
Nov 08, 2023 8.280 8.280 8.010 8.010 12,507 +0.04(+0.50%)
Nov 07, 2023 7.954 8.230 7.850 7.970 4,864 -0.03(-0.38%)
Nov 06, 2023 8.400 8.450 8.000 8.000 14,253 -0.34(-4.08%)
Nov 03, 2023 8.345 8.530 8.160 8.340 6,792 -0.26(-3.02%)
Nov 02, 2023 8.600 8.600 8.380 8.600 8,951 -0.05(-0.58%)
Nov 01, 2023 8.480 8.695 8.440 8.650 5,707 +0.17(+2.02%)
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%)
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.