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 UNCHANGED
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 (%)
May 31, 2024 7.950 7.980 7.740 7.810 5,875 -0.04(-0.57%)
May 30, 2024 7.906 7.934 7.850 7.854 9,730 +0.02(+0.31%)
May 29, 2024 8.019 8.180 7.830 7.830 14,794 -0.36(-4.40%)
May 28, 2024 8.060 8.230 7.990 8.190 10,811 +0.04(+0.49%)
May 24, 2024 8.152 8.197 8.080 8.150 5,721 +0.18(+2.23%)
May 23, 2024 7.910 8.170 7.880 7.972 26,552 +0.06(+0.78%)
May 22, 2024 8.150 8.150 7.740 7.910 17,375 -0.36(-4.30%)
May 21, 2024 8.330 8.330 8.155 8.265 6,672 -0.12(-1.49%)
May 20, 2024 8.377 8.390 8.358 8.390 5,561 +0.04(+0.48%)
May 17, 2024 8.364 8.500 8.310 8.350 5,875 +0.03(+0.40%)
May 16, 2024 8.346 8.550 8.310 8.317 4,720 -0.09(-1.11%)
May 15, 2024 8.180 8.630 8.180 8.410 12,196 +0.10(+1.20%)
May 14, 2024 8.070 8.345 8.070 8.310 7,814 +0.15(+1.84%)
May 13, 2024 8.090 8.390 8.090 8.160 8,899 -0.37(-4.34%)
May 10, 2024 8.200 8.530 8.060 8.530 5,213 +0.37(+4.53%)
May 09, 2024 7.980 8.560 7.980 8.160 9,857 -0.45(-5.23%)
May 08, 2024 8.410 8.610 8.120 8.610 18,389 +0.23(+2.79%)
May 07, 2024 7.960 8.610 7.960 8.376 6,753 +0.36(+4.44%)
May 06, 2024 7.950 8.630 7.950 8.020 4,456 -0.20(-2.43%)
May 03, 2024 8.470 8.650 8.160 8.220 13,404 -0.25(-2.95%)
May 02, 2024 8.430 8.750 8.240 8.470 71,375 -0.07(-0.85%)
May 01, 2024 8.570 8.790 8.419 8.543 11,355 -0.25(-2.83%)
Apr 30, 2024 8.660 8.990 8.480 8.792 30,899 +0.05(+0.52%)
Apr 29, 2024 8.690 8.793 8.620 8.746 10,547 -0.11(-1.28%)
Apr 26, 2024 8.845 9.000 8.700 8.860 11,961 +0.19(+2.19%)
Apr 25, 2024 8.830 8.908 8.670 8.670 5,308 -0.33(-3.67%)
Apr 24, 2024 8.832 9.000 8.700 9.000 15,628 +0.18(+1.98%)
Apr 23, 2024 8.600 8.960 8.600 8.825 4,724 +0.01(+0.11%)
Apr 22, 2024 8.735 9.090 8.580 8.815 6,016 +0.24(+2.86%)
Apr 19, 2024 8.826 8.910 8.540 8.570 7,326 +0.08(+0.89%)
Apr 18, 2024 8.598 8.670 8.418 8.495 21,077 -0.06(-0.65%)
Apr 17, 2024 8.310 8.670 8.310 8.550 30,722 +0.22(+2.65%)
Apr 16, 2024 8.510 8.546 8.300 8.329 7,235 -0.31(-3.58%)
Apr 15, 2024 8.670 8.740 8.530 8.639 15,744 -0.04(-0.47%)
Apr 12, 2024 8.860 8.860 8.679 8.679 2,851 -0.06(-0.64%)
Apr 11, 2024 8.680 8.900 8.580 8.735 6,510 +0.06(+0.69%)
Apr 10, 2024 8.780 8.910 8.560 8.675 7,085 -0.38(-4.25%)
Apr 09, 2024 8.550 9.060 8.550 9.060 6,925 +0.28(+3.19%)
Apr 08, 2024 8.715 8.850 8.682 8.780 8,155 +0.05(+0.57%)
Apr 05, 2024 8.470 8.780 8.470 8.730 15,151 +0.07(+0.75%)
Apr 04, 2024 8.670 8.711 8.590 8.665 8,298 -0.07(-0.80%)
Apr 03, 2024 8.550 8.920 8.550 8.735 15,824 -0.07(-0.80%)
Apr 02, 2024 8.680 8.805 8.616 8.805 7,497 -0.28(-3.03%)
Apr 01, 2024 9.075 9.200 9.075 9.080 2,700 +0.06(+0.67%)
Mar 28, 2024 9.000 9.146 9.000 9.020 7,118 +0.17(+1.92%)
Mar 27, 2024 8.800 8.935 8.800 8.850 31,178 -0.06(-0.72%)
Mar 26, 2024 8.900 8.990 8.870 8.914 8,377 -0.27(-2.90%)
Mar 25, 2024 8.850 9.180 8.850 9.180 12,018 +0.13(+1.44%)
Mar 22, 2024 9.050 9.050 8.838 9.050 9,744 -0.03(-0.33%)
Mar 21, 2024 8.995 9.080 8.830 9.080 3,423 +0.12(+1.40%)
Mar 20, 2024 9.090 9.090 8.905 8.955 4,962 -0.04(-0.50%)
Mar 19, 2024 8.670 9.000 8.670 9.000 63,039 -0.03(-0.33%)
Mar 18, 2024 9.070 9.350 8.800 9.030 5,668 -0.05(-0.55%)
Mar 15, 2024 9.290 9.290 9.080 9.080 5,360 -0.16(-1.71%)
Mar 14, 2024 8.920 9.430 8.920 9.238 6,151 +0.18(+1.96%)
Mar 13, 2024 9.220 9.500 9.030 9.060 5,099 -0.37(-3.92%)
Mar 12, 2024 8.920 9.430 8.920 9.430 8,743 +0.18(+1.95%)
Mar 11, 2024 9.145 9.290 9.140 9.250 4,567 -0.19(-2.01%)
Mar 08, 2024 9.305 9.450 9.177 9.440 5,799 +0.34(+3.74%)
Mar 07, 2024 9.115 9.260 9.090 9.100 4,656 +0.05(+0.55%)
Mar 06, 2024 9.175 9.370 9.050 9.050 19,986 -0.16(-1.79%)
Mar 05, 2024 9.220 9.280 9.150 9.215 8,056 -0.28(-2.90%)
Mar 04, 2024 9.300 9.490 9.170 9.490 20,272 +0.19(+2.04%)
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.