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 )

7.920 -0.200 (-2.46%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Jun 30, 2021 7.455 7.550 7.410 7.480 4,700 -0.11(-1.45%)
Jun 29, 2021 7.580 7.638 7.565 7.590 8,435 +0.02(+0.26%)
Jun 28, 2021 7.410 7.660 7.410 7.570 1,426 -0.26(-3.32%)
Jun 25, 2021 7.620 7.830 7.570 7.830 12,918 +0.33(+4.40%)
Jun 24, 2021 7.660 7.660 7.450 7.500 475,895 -0.20(-2.60%)
Jun 23, 2021 7.600 7.940 7.517 7.700 4,896 +0.16(+2.12%)
Jun 22, 2021 7.695 7.730 7.490 7.540 17,945 -0.31(-3.95%)
Jun 21, 2021 8.050 8.070 7.678 7.850 3,024 +0.02(+0.32%)
Jun 18, 2021 7.635 7.930 7.500 7.825 13,357 +0.12(+1.49%)
Jun 17, 2021 7.680 7.800 7.640 7.710 7,197 -0.09(-1.19%)
Jun 16, 2021 8.015 8.015 7.803 7.803 3,553 -0.07(-0.86%)
Jun 15, 2021 8.160 8.160 7.870 7.870 8,416 -0.22(-2.72%)
Jun 14, 2021 8.290 8.290 8.080 8.090 5,969 -0.11(-1.34%)
Jun 11, 2021 7.890 8.200 7.890 8.200 5,660 +0.10(+1.30%)
Jun 10, 2021 8.239 8.240 8.020 8.095 24,897 -0.00(-0.06%)
Jun 09, 2021 8.225 8.225 7.930 8.100 4,489 -0.02(-0.25%)
Jun 08, 2021 8.250 8.290 8.120 8.120 19,498 +0.32(+4.10%)
Jun 07, 2021 7.910 8.190 7.800 7.800 2,110 -0.17(-2.13%)
Jun 04, 2021 8.150 8.260 7.970 7.970 25,296 -0.05(-0.62%)
Jun 03, 2021 8.050 8.150 8.020 8.020 3,516 -0.06(-0.74%)
Jun 02, 2021 8.020 8.150 8.020 8.079 23,905 +0.13(+1.63%)
Jun 01, 2021 7.870 7.963 7.870 7.950 6,895 +0.19(+2.38%)
May 28, 2021 7.860 7.860 7.765 7.765 1,198 +0.06(+0.84%)
May 27, 2021 7.629 7.700 7.390 7.700 5,752 +0.25(+3.43%)
May 26, 2021 7.458 7.500 7.380 7.445 22,639 +0.02(+0.27%)
May 25, 2021 7.555 7.620 7.350 7.425 12,521 -0.15(-1.92%)
May 24, 2021 7.485 7.570 7.420 7.570 12,300 +0.12(+1.61%)
May 21, 2021 7.420 7.450 7.350 7.450 13,563 -0.01(-0.13%)
May 20, 2021 7.450 7.550 7.430 7.460 12,152 +0.13(+1.74%)
May 19, 2021 7.335 7.364 7.320 7.332 4,194 +0.03(+0.38%)
May 18, 2021 7.360 7.400 7.240 7.305 17,228 -0.12(-1.68%)
May 17, 2021 7.380 7.450 7.380 7.430 5,028 -0.07(-0.90%)
May 14, 2021 7.390 7.750 7.390 7.497 7,073 +0.16(+2.15%)
May 13, 2021 7.305 7.340 7.263 7.340 5,184 +0.08(+1.17%)
May 12, 2021 7.360 7.360 7.180 7.255 1,989 -0.15(-1.96%)
May 11, 2021 7.300 7.420 7.280 7.400 103,675 -0.02(-0.27%)
May 10, 2021 7.562 7.590 7.420 7.420 6,977 +0.01(+0.13%)
May 07, 2021 7.415 7.430 7.338 7.410 11,209 -0.01(-0.13%)
May 06, 2021 7.420 7.449 7.340 7.420 14,364 -0.25(-3.28%)
May 05, 2021 7.600 7.672 7.536 7.672 2,290 -0.31(-3.86%)
May 04, 2021 7.620 7.980 7.620 7.980 4,310 +0.00(+0.00%)
May 03, 2021 7.750 7.980 7.660 7.980 17,247 +0.18(+2.31%)
Apr 30, 2021 7.780 8.000 7.480 7.800 6,900 +0.22(+2.90%)
Apr 29, 2021 7.760 7.760 7.560 7.580 4,221 -0.04(-0.49%)
Apr 28, 2021 7.760 7.780 7.585 7.617 8,972 +0.12(+1.56%)
Apr 27, 2021 7.700 7.770 7.460 7.500 10,214 +0.00(+0.00%)
Apr 26, 2021 7.490 7.700 7.400 7.500 19,742 +0.20(+2.74%)
Apr 23, 2021 7.330 7.550 7.210 7.300 34,600 +0.36(+5.19%)
Apr 22, 2021 7.200 7.220 6.937 6.940 366,244 -0.24(-3.34%)
Apr 21, 2021 7.155 7.700 7.009 7.180 4,413 -0.07(-0.97%)
Apr 20, 2021 7.120 7.250 7.040 7.250 8,287 +0.05(+0.69%)
Apr 19, 2021 7.180 7.200 7.155 7.200 4,544 -0.25(-3.36%)
Apr 16, 2021 7.435 7.460 7.330 7.450 8,800 +0.17(+2.34%)
Apr 15, 2021 7.340 7.400 7.260 7.280 32,623 +0.02(+0.28%)
Apr 14, 2021 7.100 7.480 7.100 7.260 17,888 +0.14(+2.04%)
Apr 13, 2021 7.255 7.255 7.115 7.115 9,666 -0.09(-1.32%)
Apr 12, 2021 7.200 7.350 7.140 7.210 9,278 +0.25(+3.59%)
Apr 09, 2021 7.120 7.380 6.960 6.960 17,700 -0.08(-1.14%)
Apr 08, 2021 7.220 7.400 7.030 7.040 8,235 -0.16(-2.22%)
Apr 07, 2021 7.000 7.470 7.000 7.200 15,746 +0.11(+1.59%)
Apr 06, 2021 7.069 7.330 6.950 7.088 10,868 +0.17(+2.42%)
Apr 05, 2021 7.000 7.000 6.835 6.920 9,260 -0.08(-1.14%)
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.