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 (%)
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%)
Mar 01, 2023 7.950 8.200 7.580 7.960 15,320 +0.38(+5.01%)
Feb 28, 2023 7.850 8.000 7.530 7.580 4,549 -0.29(-3.68%)
Feb 27, 2023 7.950 8.190 7.870 7.870 8,929 -0.27(-3.32%)
Feb 24, 2023 7.440 8.140 7.440 8.140 5,632 +0.25(+3.17%)
Feb 23, 2023 7.685 8.000 7.685 7.890 5,684 +0.02(+0.25%)
Feb 22, 2023 7.750 7.955 7.742 7.870 10,750 -0.17(-2.18%)
Feb 21, 2023 7.920 8.050 7.918 8.045 6,489 +0.01(+0.06%)
Feb 17, 2023 7.890 8.200 7.787 8.040 8,271 +0.01(+0.19%)
Feb 16, 2023 8.020 8.025 7.940 8.025 7,883 +0.02(+0.25%)
Feb 15, 2023 7.955 8.040 7.883 8.005 7,159 +0.19(+2.37%)
Feb 14, 2023 7.950 8.100 7.817 7.820 10,545 -0.11(-1.37%)
Feb 13, 2023 7.820 8.100 7.820 7.928 7,307 -0.22(-2.66%)
Feb 10, 2023 7.775 8.280 7.708 8.145 890,967 +0.30(+3.89%)
Feb 09, 2023 7.770 7.840 7.630 7.840 15,805 +0.17(+2.18%)
Feb 08, 2023 7.700 7.720 7.673 7.673 5,807 -0.07(-0.87%)
Feb 07, 2023 7.702 7.742 7.383 7.740 12,367 -0.12(-1.53%)
Feb 06, 2023 7.413 7.860 7.360 7.860 9,472 +0.06(+0.77%)
Feb 03, 2023 7.750 7.800 7.515 7.800 23,242 +0.42(+5.69%)
Feb 02, 2023 7.692 7.692 7.270 7.380 9,950 -0.19(-2.45%)
Feb 01, 2023 7.100 7.728 7.100 7.565 2,590 +0.12(+1.61%)
Jan 31, 2023 7.290 7.850 7.280 7.445 3,204 -0.50(-6.23%)
Jan 30, 2023 7.485 7.950 7.440 7.940 16,154 +0.45(+6.01%)
Jan 27, 2023 7.200 7.740 7.200 7.490 3,596 +0.21(+2.92%)
Jan 26, 2023 7.462 7.570 7.110 7.277 3,036 -0.17(-2.32%)
Jan 25, 2023 7.215 7.450 7.060 7.450 7,721 -0.01(-0.20%)
Jan 24, 2023 7.150 7.540 6.990 7.465 10,374 +0.19(+2.68%)
Jan 23, 2023 7.150 7.590 6.930 7.270 34,253 +0.24(+3.41%)
Jan 20, 2023 7.019 7.100 6.950 7.030 5,770 +0.12(+1.74%)
Jan 19, 2023 7.050 7.150 6.900 6.910 7,732 -0.06(-0.90%)
Jan 18, 2023 6.770 7.370 6.770 6.973 4,433 -0.30(-4.09%)
Jan 17, 2023 7.170 7.630 7.160 7.270 20,553 -0.14(-1.94%)
Jan 13, 2023 7.230 7.540 7.110 7.414 17,110 +0.23(+3.16%)
Jan 12, 2023 7.200 7.450 7.180 7.187 20,135 -0.05(-0.67%)
Jan 11, 2023 7.260 7.400 7.110 7.235 2,996 -0.06(-0.89%)
Jan 10, 2023 7.090 7.300 7.050 7.300 5,057 +0.11(+1.53%)
Jan 09, 2023 7.520 7.524 7.020 7.190 8,020 -0.10(-1.41%)
Jan 06, 2023 7.130 7.300 7.085 7.293 9,416 +0.15(+2.03%)
Jan 05, 2023 7.460 7.460 7.020 7.147 3,998 -0.22(-2.97%)
Jan 04, 2023 6.945 7.440 6.770 7.366 95,684 +0.60(+8.82%)
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.