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 (%)
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%)
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%)
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.