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 (%)
Feb 29, 2024 9.046 9.120 8.988 8.988 26,668 -0.06(-0.69%)
Feb 28, 2024 8.985 9.270 8.830 9.050 19,938 -0.07(-0.77%)
Feb 27, 2024 8.898 9.300 8.850 9.120 9,371 +0.42(+4.83%)
Feb 26, 2024 8.840 8.876 8.700 8.700 13,072 -0.03(-0.34%)
Feb 23, 2024 8.660 8.730 8.660 8.730 9,820 -0.06(-0.68%)
Feb 22, 2024 8.700 8.790 8.660 8.790 4,680 -0.20(-2.22%)
Feb 21, 2024 8.690 8.990 8.690 8.990 7,435 +0.12(+1.41%)
Feb 20, 2024 8.710 9.020 8.620 8.865 9,306 +0.11(+1.26%)
Feb 16, 2024 8.570 8.890 8.570 8.755 4,981 +0.09(+1.04%)
Feb 15, 2024 8.630 8.803 8.621 8.665 9,334 -0.30(-3.29%)
Feb 14, 2024 8.850 8.990 8.710 8.960 9,510 -0.12(-1.29%)
Feb 13, 2024 8.975 9.230 8.720 9.077 6,191 +0.03(+0.30%)
Feb 12, 2024 8.680 9.050 8.680 9.050 10,982 +0.22(+2.49%)
Feb 09, 2024 8.650 8.855 8.650 8.830 7,911 +0.04(+0.46%)
Feb 08, 2024 8.785 8.790 8.785 8.790 3,283 -0.01(-0.11%)
Feb 07, 2024 8.840 8.960 8.790 8.800 2,950 -0.16(-1.84%)
Feb 06, 2024 8.810 9.039 8.710 8.964 12,154 -0.08(-0.84%)
Feb 05, 2024 8.800 9.040 8.800 9.040 5,038 +0.04(+0.44%)
Feb 02, 2024 8.820 9.000 8.690 9.000 4,775 +0.22(+2.51%)
Feb 01, 2024 8.675 8.950 8.675 8.780 4,712 +0.07(+0.81%)
Jan 31, 2024 8.600 8.840 8.600 8.710 3,877 +0.10(+1.16%)
Jan 30, 2024 8.570 9.030 8.570 8.610 4,389 -0.17(-1.88%)
Jan 29, 2024 8.560 9.008 8.560 8.775 5,994 -0.11(-1.18%)
Jan 26, 2024 8.875 8.880 8.700 8.880 4,981 +0.04(+0.40%)
Jan 25, 2024 8.850 8.915 8.680 8.845 3,714 -0.06(-0.67%)
Jan 24, 2024 8.845 9.010 8.800 8.905 10,444 +0.03(+0.34%)
Jan 23, 2024 8.790 9.050 8.610 8.875 6,885 +0.12(+1.37%)
Jan 22, 2024 8.702 8.980 8.510 8.755 4,675 -0.26(-2.94%)
Jan 19, 2024 9.040 9.040 8.539 9.020 5,587 +0.21(+2.44%)
Jan 18, 2024 9.050 9.050 8.590 8.805 8,359 -0.12(-1.29%)
Jan 17, 2024 8.910 9.050 8.550 8.920 7,729 +0.21(+2.41%)
Jan 16, 2024 8.655 8.840 8.600 8.710 6,342 -0.38(-4.17%)
Jan 12, 2024 8.665 9.090 8.440 9.090 9,042 +0.10(+1.16%)
Jan 11, 2024 8.760 9.000 8.600 8.986 22,397 +0.34(+3.88%)
Jan 10, 2024 8.635 8.770 8.580 8.650 6,324 +0.06(+0.70%)
Jan 09, 2024 8.550 8.700 8.540 8.590 6,525 +0.08(+0.94%)
Jan 08, 2024 8.390 8.930 8.390 8.510 3,514 +0.15(+1.79%)
Jan 05, 2024 8.140 8.630 8.140 8.360 4,547 -0.35(-4.02%)
Jan 04, 2024 8.685 8.710 8.530 8.710 12,261 +0.12(+1.46%)
Jan 03, 2024 8.630 8.732 8.440 8.585 2,946 +0.21(+2.45%)
Jan 02, 2024 8.460 8.610 8.340 8.380 23,329 +0.21(+2.57%)
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%)
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%)
Aug 01, 2023 8.300 8.910 8.300 8.705 4,518 -0.17(-1.92%)
Jul 31, 2023 8.875 8.980 8.875 8.875 11,438 +0.09(+1.02%)
Jul 28, 2023 8.875 8.960 8.747 8.785 4,460 -0.09(-1.01%)
Jul 27, 2023 8.890 8.910 8.800 8.875 15,809 +0.03(+0.34%)
Jul 26, 2023 8.951 9.100 8.742 8.845 13,347 -0.30(-3.33%)
Jul 25, 2023 9.001 9.150 8.669 9.150 10,505 +0.28(+3.16%)
Jul 24, 2023 8.970 8.978 8.860 8.870 16,805 +0.02(+0.23%)
Jul 21, 2023 8.975 9.150 8.850 8.850 18,770 -0.21(-2.29%)
Jul 20, 2023 9.066 9.150 9.020 9.057 13,335 +0.18(+1.99%)
Jul 19, 2023 8.900 9.140 8.880 8.880 15,211 +0.08(+0.91%)
Jul 18, 2023 9.000 9.000 8.800 8.800 17,414 -0.35(-3.83%)
Jul 17, 2023 9.023 9.150 8.925 9.150 20,649 +0.17(+1.89%)
Jul 14, 2023 8.810 9.280 8.810 8.980 23,317 +0.15(+1.70%)
Jul 13, 2023 8.825 9.100 8.560 8.830 19,192 -0.16(-1.78%)
Jul 12, 2023 8.863 9.160 8.825 8.990 18,235 +0.05(+0.51%)
Jul 11, 2023 8.920 9.260 8.411 8.945 67,281 +0.26(+2.99%)
Jul 10, 2023 8.850 8.870 8.500 8.685 29,006 +0.13(+1.58%)
Jul 07, 2023 8.710 8.940 8.240 8.550 68,720 +0.18(+2.15%)
Jul 06, 2023 8.480 8.500 8.305 8.370 41,047 -0.49(-5.53%)
Jul 05, 2023 8.670 8.930 8.600 8.860 54,518 +0.46(+5.48%)
Jul 03, 2023 8.920 8.920 8.340 8.400 17,144 -0.27(-3.11%)
Jun 30, 2023 8.400 8.800 8.400 8.670 23,304 +0.22(+2.60%)
Jun 29, 2023 8.550 8.620 8.350 8.450 39,097 +0.13(+1.56%)
Jun 28, 2023 8.450 8.586 8.320 8.320 29,562 +0.01(+0.12%)
Jun 27, 2023 8.200 8.530 8.070 8.310 40,328 +0.10(+1.22%)
Jun 26, 2023 8.445 8.445 8.150 8.210 33,421 -0.35(-4.09%)
Jun 23, 2023 8.400 8.584 8.160 8.560 28,731 +0.13(+1.54%)
Jun 22, 2023 8.610 8.640 8.430 8.430 24,672 -0.14(-1.63%)
Jun 21, 2023 8.590 8.590 8.490 8.570 30,771 -0.00(-0.06%)
Jun 20, 2023 8.600 8.698 8.500 8.575 5,643 -0.12(-1.32%)
Jun 16, 2023 8.781 8.800 8.450 8.690 3,533 -0.25(-2.81%)
Jun 15, 2023 8.950 9.120 8.850 8.941 6,022 +0.09(+1.03%)
May 08, 2023 8.760 8.910 8.700 8.850 9,513 +0.03(+0.34%)
May 05, 2023 8.670 8.850 8.670 8.820 251,009 +0.00(+0.00%)
May 04, 2023 8.760 8.820 8.752 8.820 88,224 +0.23(+2.68%)
May 03, 2023 8.500 8.820 8.490 8.590 24,452 +0.17(+2.00%)
May 02, 2023 8.200 8.520 8.200 8.421 6,852 +0.02(+0.25%)
May 01, 2023 8.345 8.490 8.200 8.400 11,166 +0.09(+1.10%)
Apr 28, 2023 8.490 8.490 8.200 8.309 4,671 -0.05(-0.61%)
Apr 27, 2023 8.275 8.490 8.230 8.360 4,449 +0.31(+3.85%)
Apr 26, 2023 8.180 8.420 7.960 8.050 6,077 -0.16(-2.01%)
Apr 25, 2023 8.250 8.300 8.200 8.215 15,495 -0.28(-3.24%)
Apr 24, 2023 8.480 8.490 8.200 8.490 4,437 +0.19(+2.29%)
Apr 21, 2023 7.910 8.390 7.910 8.300 4,357 -0.04(-0.54%)
Apr 20, 2023 8.325 8.450 8.160 8.345 9,962 +0.03(+0.30%)
Apr 19, 2023 8.110 8.490 8.110 8.320 4,605 -0.17(-2.00%)
Apr 18, 2023 8.450 8.490 8.250 8.490 2,509 +0.15(+1.80%)
Apr 17, 2023 7.830 8.490 7.830 8.340 4,559 +0.10(+1.21%)
Apr 14, 2023 8.375 8.490 8.170 8.240 4,412 -0.02(-0.24%)
Apr 13, 2023 8.010 8.490 8.010 8.260 7,838 -0.23(-2.71%)
Apr 12, 2023 8.300 8.490 8.300 8.490 5,108 +0.42(+5.20%)
Apr 11, 2023 8.300 8.300 7.780 8.070 8,821 -0.16(-2.00%)
Apr 10, 2023 8.640 8.640 7.800 8.235 6,686 +0.21(+2.55%)
Apr 06, 2023 8.510 8.630 8.030 8.030 5,809 -0.28(-3.37%)
Apr 05, 2023 7.800 8.320 7.800 8.310 11,876 +0.27(+3.29%)
Apr 04, 2023 7.935 8.130 7.896 8.045 14,529 +0.10(+1.32%)
Apr 03, 2023 7.950 8.170 7.730 7.940 7,398 +0.13(+1.66%)
Mar 31, 2023 7.930 8.238 7.700 7.810 18,644 -0.49(-5.90%)
Mar 30, 2023 7.640 8.300 7.640 8.300 8,988 +0.41(+5.20%)
Mar 29, 2023 7.890 8.030 7.890 7.890 7,904 -0.04(-0.50%)
Mar 28, 2023 8.070 8.080 7.720 7.930 8,462 +0.04(+0.50%)
Mar 27, 2023 7.800 7.940 7.800 7.890 59,885 +0.19(+2.47%)
Mar 24, 2023 7.730 7.920 7.700 7.700 4,366 -0.38(-4.70%)
Mar 23, 2023 7.997 8.080 7.880 8.080 9,165 +0.36(+4.66%)
Mar 22, 2023 7.920 8.080 7.540 7.720 6,718 -0.13(-1.62%)
Mar 21, 2023 7.810 8.040 7.760 7.848 6,689 +0.19(+2.50%)
Mar 20, 2023 7.795 7.815 7.580 7.656 11,405 -0.10(-1.34%)
Mar 17, 2023 8.090 8.090 7.710 7.760 8,660 +0.05(+0.65%)
Mar 16, 2023 7.780 8.010 7.710 7.710 4,896 -0.13(-1.72%)
Mar 15, 2023 7.800 8.236 7.800 7.845 8,516 -0.39(-4.68%)
Mar 14, 2023 8.040 8.230 7.930 8.230 4,632 +0.58(+7.58%)
Mar 13, 2023 7.640 7.770 7.610 7.650 6,198 -0.03(-0.39%)
Mar 10, 2023 7.747 7.747 7.640 7.680 2,425 +0.13(+1.72%)
Mar 09, 2023 7.810 7.990 7.550 7.550 6,823 +0.07(+0.88%)
Mar 08, 2023 7.615 7.880 7.480 7.484 12,341 -0.03(-0.44%)
Mar 07, 2023 7.330 7.900 7.330 7.518 5,609 -0.29(-3.75%)
Mar 06, 2023 7.800 7.984 7.320 7.810 17,239 -0.10(-1.26%)
Mar 03, 2023 7.940 8.000 7.860 7.910 16,707 -0.01(-0.18%)
Mar 02, 2023 8.078 8.182 7.758 7.924 10,494 -0.04(-0.45%)
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.