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 )

7.856 -0.264 (-3.26%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 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 (%)
May 30, 2014 8.350 8.350 8.350 0 -0.07(-0.83%)
May 29, 2014 8.240 8.430 8.240 8.420 23,067 +0.22(+2.68%)
May 28, 2014 8.090 8.200 8.090 8.200 700 +0.56(+7.30%)
May 27, 2014 7.750 7.770 7.550 7.642 8,920 -0.02(-0.23%)
May 23, 2014 7.660 7.660 7.660 0 +0.41(+5.66%)
May 22, 2014 7.160 7.250 7.160 7.250 6,312 +0.18(+2.55%)
May 19, 2014 7.070 7.070 7.070 7.070 0 -0.25(-3.42%)
May 14, 2014 7.320 7.320 7.320 7.320 27 +0.00(+0.00%)
May 13, 2014 7.330 7.330 6.920 7.320 500 -0.14(-1.88%)
May 06, 2014 7.460 7.460 7.460 7,360 -0.05(-0.67%)
May 02, 2014 7.510 7.510 7.510 7.510 34 -0.49(-6.13%)
Apr 30, 2014 8.000 8.000 8.000 8.000 0 +0.03(+0.38%)
Apr 29, 2014 7.970 7.970 7.970 7.970 107 +0.36(+4.73%)
Apr 25, 2014 7.610 7.610 7.610 7.610 0 -0.39(-4.87%)
Apr 24, 2014 8.000 8.000 8.000 8.000 2,974 +0.39(+5.12%)
Apr 22, 2014 7.610 7.610 7.610 0 -0.11(-1.37%)
Apr 21, 2014 7.740 7.740 7.710 7.716 2,915 -0.02(-0.31%)
Apr 17, 2014 7.740 7.740 7.740 0 +0.58(+8.10%)
Apr 16, 2014 7.200 7.200 7.160 7.160 5,550 -0.01(-0.14%)
Apr 14, 2014 7.170 7.170 7.170 0 -0.23(-3.11%)
Apr 11, 2014 7.400 7.780 7.380 7.400 0 -0.52(-6.57%)
Apr 10, 2014 8.280 8.290 7.920 7.920 7,481 +0.52(+7.03%)
Apr 09, 2014 7.400 7.400 7.400 7.400 100 -0.29(-3.77%)
Apr 08, 2014 7.690 7.690 7.690 7.690 2,295 +0.36(+4.91%)
Apr 07, 2014 7.474 7.474 7.330 7.330 10,600 -0.77(-9.51%)
Apr 03, 2014 8.100 8.100 8.100 1,580 -0.06(-0.74%)
Apr 02, 2014 8.160 8.160 8.160 8.160 271 +0.23(+2.90%)
Apr 01, 2014 7.930 7.930 7.930 7.930 2,920 +0.06(+0.76%)
Mar 31, 2014 7.960 7.960 7.870 7.870 3,530 -0.09(-1.13%)
Mar 28, 2014 7.960 7.960 7.960 7.960 0 -0.24(-2.93%)
Mar 26, 2014 8.200 8.200 8.200 98 -0.21(-2.53%)
Mar 24, 2014 8.413 8.413 8.413 0 +0.64(+8.28%)
Mar 21, 2014 7.920 7.920 7.770 7.770 328 -0.98(-11.20%)
Mar 20, 2014 8.750 8.750 8.750 8.750 153 +0.10(+1.16%)
Mar 18, 2014 8.650 8.650 8.650 8.650 10 +0.18(+2.13%)
Mar 17, 2014 8.550 8.550 8.470 8.470 13,180 +0.19(+2.29%)
Mar 14, 2014 8.280 8.280 8.280 8.280 0 -0.12(-1.43%)
Mar 12, 2014 8.400 8.400 8.400 0 -0.11(-1.29%)
Mar 10, 2014 8.510 8.510 8.510 20,120 -0.11(-1.28%)
Mar 07, 2014 8.260 8.620 8.240 8.620 0 +0.48(+5.90%)
Mar 06, 2014 8.040 8.140 8.040 8.140 200 +0.22(+2.78%)
Mar 05, 2014 8.000 8.000 7.700 7.920 4,139 +0.07(+0.89%)
Mar 04, 2014 7.750 7.850 7.750 7.850 4,200 +0.15(+1.95%)
Feb 27, 2014 7.700 7.700 7.700 97 +0.59(+8.30%)
Feb 26, 2014 7.000 7.110 7.000 7.110 8,169 +0.21(+3.04%)
Feb 25, 2014 6.900 6.900 6.900 6.900 2,900 +0.32(+4.86%)
Feb 24, 2014 6.580 6.580 6.580 6.580 671 -0.42(-6.00%)
Feb 21, 2014 7.000 7.000 7.000 7.000 0 -0.02(-0.28%)
Feb 19, 2014 7.020 7.020 7.020 7.020 0 -0.02(-0.28%)
Feb 14, 2014 7.040 7.040 7.040 7.040 0 -0.06(-0.85%)
Feb 13, 2014 7.070 7.100 7.030 7.100 7,754 +0.16(+2.31%)
Feb 12, 2014 6.990 7.000 6.940 6.940 8,292 +0.19(+2.81%)
Feb 11, 2014 6.750 6.750 6.750 6.750 6,000 +0.00(+0.00%)
Feb 06, 2014 6.750 6.750 6.750 0 -0.05(-0.74%)
Feb 05, 2014 6.610 6.800 6.610 6.800 5,418 +0.27(+4.13%)
Feb 04, 2014 6.540 6.540 6.530 6.530 27,750 -0.16(-2.39%)
Feb 03, 2014 6.512 6.690 6.512 6.690 7,602 +0.35(+5.52%)
Jan 31, 2014 6.340 6.340 6.340 6.340 0 -0.46(-6.76%)
Jan 30, 2014 6.460 6.800 6.460 6.800 5,067 +0.41(+6.42%)
Jan 29, 2014 6.548 6.550 6.390 6.390 10,292 -0.43(-6.30%)
Jan 28, 2014 6.820 6.820 6.820 6.820 1,278 +0.12(+1.79%)
Jan 27, 2014 6.700 6.700 6.700 6.700 21,730 -0.10(-1.47%)
Jan 24, 2014 6.740 6.800 6.740 6.800 0 +0.11(+1.64%)
Jan 23, 2014 6.690 6.690 6.690 6.690 6,520 -0.16(-2.34%)
Jan 21, 2014 6.850 6.850 6.850 0 -0.29(-4.06%)
Jan 16, 2014 7.140 7.140 7.140 0 -0.06(-0.83%)
Jan 14, 2014 7.200 7.200 7.200 7.200 0 +0.05(+0.70%)
Jan 13, 2014 7.100 7.250 7.100 7.150 12,880 -0.05(-0.69%)
Jan 10, 2014 7.090 7.200 7.090 7.200 2,910 +0.14(+1.98%)
Jan 09, 2014 7.100 7.290 7.060 7.060 2,394 +0.13(+1.88%)
Jan 08, 2014 6.860 7.040 6.860 6.930 5,731 +0.33(+5.00%)
Jan 07, 2014 6.600 6.600 6.600 6.600 9,043 +0.05(+0.76%)
Jan 06, 2014 6.550 6.550 6.550 6.550 400 -0.06(-0.85%)
Jan 03, 2014 6.600 6.606 6.600 6.606 0 +0.09(+1.32%)
Jan 02, 2014 6.450 6.520 6.350 6.520 55,060 -0.06(-0.91%)
Dec 31, 2013 6.580 6.580 6.580 0 -0.07(-1.05%)
Dec 30, 2013 6.760 6.800 6.650 6.650 5,631 +0.00(+0.00%)
Dec 27, 2013 6.690 6.690 6.650 6.650 11,467 +0.49(+7.95%)
Dec 24, 2013 6.160 6.160 6.160 45 -0.04(-0.65%)
Dec 23, 2013 6.200 6.200 6.200 6.200 2,500 +0.00(+0.00%)
Dec 20, 2013 6.200 6.240 6.200 6.200 0 -0.33(-5.05%)
Dec 19, 2013 6.530 6.530 6.530 6.530 1,230 -0.04(-0.61%)
Dec 18, 2013 6.570 6.570 6.570 6.570 1,230 -0.13(-1.94%)
Dec 17, 2013 6.660 6.700 6.660 6.700 9,075 +0.17(+2.60%)
Dec 16, 2013 6.530 6.530 6.530 6.530 2,150 -0.21(-3.16%)
Dec 12, 2013 6.743 6.743 6.743 0 +0.09(+1.40%)
Dec 11, 2013 6.650 6.650 6.635 6.650 12,930 +0.04(+0.61%)
Dec 09, 2013 6.610 6.610 6.610 0 +0.01(+0.15%)
Dec 06, 2013 6.600 6.600 6.600 6.600 802 -0.27(-3.93%)
Dec 04, 2013 6.870 6.870 6.870 0 -0.03(-0.43%)
Dec 03, 2013 6.880 6.900 6.880 6.900 3,500 +0.22(+3.29%)
Dec 02, 2013 6.660 6.850 6.660 6.680 5,925 +0.17(+2.61%)
Nov 29, 2013 6.530 6.530 6.510 6.510 1,900 +0.19(+3.01%)
Nov 27, 2013 6.210 6.320 6.210 6.320 3,760 +0.25(+4.12%)
Nov 26, 2013 6.160 6.160 6.070 6.070 3,168 -0.33(-5.16%)
Nov 25, 2013 6.330 6.460 6.330 6.400 11,456 +0.45(+7.56%)
Nov 22, 2013 5.950 5.950 5.950 5.950 100 -0.02(-0.34%)
Nov 21, 2013 5.973 5.973 5.970 5.970 1,500 -0.08(-1.32%)
Nov 20, 2013 6.080 6.080 5.940 6.050 3,740 -0.07(-1.14%)
Nov 19, 2013 6.140 6.140 6.120 6.120 1,637 -0.08(-1.29%)
Nov 18, 2013 6.194 6.200 6.194 6.200 12,391 +0.06(+0.98%)
Nov 15, 2013 6.100 6.140 6.030 6.140 10,482 -0.06(-0.97%)
Nov 14, 2013 6.070 6.200 6.070 6.200 23,316 +0.10(+1.64%)
Nov 11, 2013 6.100 6.100 6.100 0 -0.15(-2.40%)
Nov 08, 2013 6.250 6.300 6.210 6.250 5,526 +0.01(+0.16%)
Nov 06, 2013 6.240 6.240 6.240 0 +0.12(+1.96%)
Nov 05, 2013 6.120 6.120 6.064 6.120 1,889 -0.06(-0.95%)
Nov 04, 2013 6.080 6.180 6.080 6.179 5,438 -0.09(-1.45%)
Nov 01, 2013 6.130 6.300 6.130 6.270 793 -0.06(-0.95%)
Oct 31, 2013 6.320 6.330 6.320 6.330 16,403 -0.17(-2.62%)
Oct 30, 2013 6.400 6.500 6.350 6.500 19,448 +0.02(+0.31%)
Oct 29, 2013 6.480 6.480 6.480 6.480 6,572 -0.15(-2.26%)
Oct 28, 2013 6.630 6.630 6.630 6.630 3,765 -0.03(-0.45%)
Oct 25, 2013 6.530 6.660 6.510 6.660 17,901 +0.16(+2.46%)
Oct 24, 2013 6.450 6.500 6.450 6.500 2,661 +0.23(+3.71%)
Oct 23, 2013 6.252 6.300 6.250 6.268 52,394 -0.25(-3.87%)
Oct 22, 2013 6.600 6.620 6.450 6.520 62,450 -0.07(-1.06%)
Oct 21, 2013 6.620 6.694 6.590 6.590 2,373 -0.16(-2.30%)
Oct 18, 2013 6.620 6.780 6.620 6.745 15,599 +0.44(+6.98%)
Oct 17, 2013 6.280 6.305 6.280 6.305 2,140 +0.05(+0.88%)
Oct 16, 2013 6.180 6.250 6.180 6.250 3,730 +0.07(+1.13%)
Oct 15, 2013 6.180 6.180 6.180 6.180 1,306 +0.01(+0.16%)
Oct 14, 2013 6.170 6.170 6.170 6.170 100 +0.00(+0.00%)
Oct 11, 2013 6.110 6.170 6.110 6.170 318 +0.03(+0.49%)
Oct 10, 2013 6.140 6.140 6.140 6.140 1,000 -0.09(-1.38%)
Oct 09, 2013 6.226 6.226 6.226 6.226 17,210 +0.09(+1.40%)
Oct 08, 2013 6.250 6.250 6.140 6.140 1,218 -0.12(-1.92%)
Oct 07, 2013 6.200 6.282 6.190 6.260 20,557 +0.12(+1.95%)
Oct 04, 2013 6.110 6.231 6.110 6.140 61,249 +0.26(+4.42%)
Oct 03, 2013 5.950 6.037 5.880 5.880 232,632 +0.13(+2.34%)
Oct 02, 2013 5.670 5.746 5.670 5.746 340,697 +0.14(+2.42%)
Oct 01, 2013 5.611 5.660 5.610 5.610 9,118 +0.08(+1.45%)
Sep 27, 2013 5.540 5.540 5.530 5.530 11,012 -0.01(-0.18%)
Sep 25, 2013 5.540 5.540 5.540 0 +0.14(+2.59%)
Sep 24, 2013 5.400 5.400 5.400 5.400 4,000 +0.06(+1.12%)
Sep 23, 2013 5.434 5.434 5.340 5.340 610 +0.01(+0.19%)
Sep 20, 2013 5.330 5.330 5.330 5.330 221 -0.12(-2.20%)
Sep 19, 2013 5.390 5.450 5.374 5.450 3,185 +0.10(+1.87%)
Sep 18, 2013 5.100 5.350 5.100 5.350 12,041 +0.23(+4.49%)
Sep 17, 2013 5.120 5.120 5.120 5.120 12,761 -0.13(-2.48%)
Sep 16, 2013 5.250 5.250 5.250 5.250 900 +0.07(+1.35%)
Sep 13, 2013 5.188 5.188 5.180 5.180 3,100 +0.00(+0.00%)
Sep 12, 2013 5.150 5.206 5.150 5.180 10,500 +0.11(+2.17%)
Sep 11, 2013 5.070 5.070 5.070 5.070 400 -0.03(-0.59%)
Sep 10, 2013 5.090 5.100 5.090 5.100 10,266 +0.24(+4.94%)
Sep 05, 2013 4.860 4.860 4.860 0 +0.09(+1.84%)
Sep 04, 2013 4.760 4.772 4.760 4.772 2,819 -0.21(-4.18%)
Aug 30, 2013 4.980 4.980 4.980 0 +0.31(+6.64%)
Aug 28, 2013 4.670 4.670 4.670 0 -0.33(-6.60%)
Aug 26, 2013 5.000 5.000 5.000 0 +0.05(+1.01%)
Aug 23, 2013 4.950 4.950 4.950 4.950 1,720 +0.22(+4.65%)
Aug 21, 2013 4.730 4.730 4.730 0 +0.01(+0.21%)
Aug 20, 2013 4.720 4.720 4.720 4.720 400 -0.22(-4.45%)
Aug 19, 2013 4.940 4.940 4.940 4.940 117 +0.06(+1.23%)
Aug 16, 2013 4.880 4.880 4.880 4.880 160 -0.07(-1.41%)
Aug 15, 2013 4.950 4.950 4.950 0 +0.05(+1.02%)
Aug 14, 2013 4.900 4.930 4.900 4.900 13,767 +0.05(+1.03%)
Aug 13, 2013 4.866 4.866 4.850 4.850 1,500 +0.00(+0.00%)
Aug 12, 2013 4.850 4.850 4.850 4.850 900 +0.15(+3.19%)
Aug 09, 2013 4.700 4.700 4.700 4.700 1,200 +0.09(+1.95%)
Aug 07, 2013 4.610 4.610 4.610 0 -0.13(-2.74%)
Aug 06, 2013 4.740 4.740 4.740 4.740 250 +0.23(+5.08%)
Aug 01, 2013 4.511 4.511 4.511 0 +0.11(+2.55%)
Jul 31, 2013 4.400 4.400 4.300 4.399 7,142 +0.12(+2.78%)
Jul 29, 2013 4.280 4.280 4.280 0 +0.04(+0.95%)
Jul 26, 2013 4.240 4.240 4.240 4.240 100 -0.06(-1.40%)
Jul 24, 2013 4.300 4.300 4.300 0 +0.13(+3.12%)
Jul 23, 2013 4.100 4.170 4.100 4.170 8,600 +0.11(+2.71%)
Jul 22, 2013 4.110 4.110 4.060 4.060 400 -0.05(-1.22%)
Jul 19, 2013 4.110 4.110 4.110 4.110 1,000 +0.10(+2.49%)
Jul 16, 2013 4.010 4.010 4.010 4.010 0 +0.01(+0.25%)
Jul 09, 2013 4.000 4.000 4.000 0 +0.06(+1.52%)
Jul 08, 2013 4.020 4.020 3.940 3.940 5,000 -0.09(-2.23%)
Jul 03, 2013 4.030 4.030 4.030 4.030 0 -0.33(-7.57%)
Jul 02, 2013 4.200 4.360 4.200 4.360 2,500 +0.10(+2.35%)
Jul 01, 2013 4.320 4.320 4.260 4.260 11,740 +0.08(+1.91%)
Jun 28, 2013 4.210 4.210 4.180 4.180 32,280 +0.03(+0.72%)
Jun 26, 2013 4.120 4.150 4.120 4.150 5,800 +0.10(+2.47%)
Jun 25, 2013 4.080 4.080 4.050 4.050 1,700 -0.02(-0.49%)
Jun 24, 2013 4.100 4.250 4.070 4.070 1,200 -0.18(-4.24%)
Jun 21, 2013 4.200 4.260 4.180 4.250 6,770 -0.06(-1.39%)
Jun 20, 2013 4.370 4.370 4.310 4.310 1,100 -0.26(-5.69%)
Jun 19, 2013 4.570 4.650 4.480 4.570 10,390 +0.13(+2.93%)
Jun 14, 2013 4.440 4.440 4.440 0 +0.14(+3.26%)
Jun 13, 2013 4.320 4.320 4.300 4.300 1,074 -0.02(-0.46%)
Jun 11, 2013 4.320 4.320 4.320 4.320 0 -0.20(-4.42%)
Jun 07, 2013 4.520 4.520 4.520 0 +0.18(+4.15%)
Jun 05, 2013 4.340 4.340 4.340 0 +0.02(+0.46%)
Jun 04, 2013 4.320 4.320 4.320 4.320 4,128 -0.10(-2.26%)
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.