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 )

8.043 -0.107 (-1.32%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 (%)
Jul 31, 2014 8.200 8.200 8.150 8.170 1,408 -0.18(-2.16%)
Jul 30, 2014 8.490 8.510 8.350 8.350 6,209 -0.24(-2.79%)
Jul 29, 2014 8.560 8.590 8.560 8.590 7,533 -0.02(-0.21%)
Jul 28, 2014 8.560 8.640 8.480 8.608 4,847 +0.47(+5.75%)
Jul 25, 2014 8.140 8.140 8.140 8.140 256 -0.02(-0.25%)
Jul 24, 2014 8.140 8.160 8.140 8.160 3,491 +0.12(+1.49%)
Jul 23, 2014 7.900 8.040 7.900 8.040 627 +0.14(+1.77%)
Jul 22, 2014 7.820 7.900 7.820 7.900 2,388 -0.10(-1.25%)
Jul 21, 2014 7.980 8.000 7.980 8.000 1,455 +0.00(+0.00%)
Jul 18, 2014 7.970 8.000 7.880 8.000 31,059 -0.14(-1.72%)
Jul 17, 2014 8.120 8.140 7.970 8.140 2,500 -0.06(-0.73%)
Jul 16, 2014 8.210 8.210 8.120 8.200 4,319 -0.25(-2.96%)
Jul 15, 2014 8.430 8.450 8.420 8.450 5,729 +0.00(+0.00%)
Jul 14, 2014 8.470 8.540 8.450 8.450 20,233 +0.13(+1.56%)
Jul 11, 2014 8.180 8.320 8.180 8.320 3,146 +0.17(+2.08%)
Jul 10, 2014 8.238 8.350 8.150 8.150 3,990 -0.38(-4.45%)
Jul 09, 2014 8.440 8.530 8.440 8.530 4,078 -0.37(-4.16%)
Jul 08, 2014 8.950 8.950 8.820 8.900 8,542 -0.06(-0.67%)
Jul 07, 2014 8.970 9.000 8.960 8.960 2,095 -0.01(-0.11%)
Jul 03, 2014 8.970 8.970 8.970 0 +0.17(+1.93%)
Jul 02, 2014 8.780 8.800 8.780 8.800 2,706 -0.12(-1.35%)
Jul 01, 2014 8.810 8.920 8.810 8.920 766 +0.23(+2.65%)
Jun 30, 2014 8.750 8.880 8.690 8.690 8,531 -0.01(-0.11%)
Jun 27, 2014 8.770 8.770 8.700 8.700 5,675 -0.12(-1.36%)
Jun 26, 2014 8.720 8.820 8.660 8.820 1,539 +0.01(+0.11%)
Jun 25, 2014 8.722 8.810 8.722 8.810 2,357 +0.06(+0.69%)
Jun 24, 2014 8.650 8.750 8.650 8.750 3,013 -0.09(-1.02%)
Jun 23, 2014 8.840 8.840 8.840 8.840 3,407 -0.12(-1.34%)
Jun 20, 2014 8.880 8.960 8.880 8.960 12,142 +0.13(+1.47%)
Jun 19, 2014 8.860 8.880 8.830 8.830 13,451 +0.02(+0.20%)
Jun 18, 2014 8.750 8.812 8.750 8.812 2,990 +0.07(+0.82%)
Jun 17, 2014 8.690 8.740 8.690 8.740 649 +0.27(+3.21%)
Jun 16, 2014 8.577 8.577 8.460 8.468 97,401 -0.30(-3.44%)
Jun 13, 2014 8.790 8.819 8.724 8.770 687,781 -0.40(-4.36%)
Jun 12, 2014 9.170 9.230 9.070 9.170 15,883 +0.35(+3.94%)
Jun 11, 2014 8.870 8.990 8.781 8.822 32,055 +0.01(+0.14%)
Jun 10, 2014 8.520 8.870 8.470 8.810 79,869 +0.43(+5.13%)
Jun 06, 2014 8.360 8.380 8.360 8.380 5,159 -0.07(-0.83%)
Jun 05, 2014 8.450 8.590 8.450 8.450 6,400 +0.00(+0.00%)
Jun 04, 2014 8.590 8.590 8.450 8.450 815 +0.10(+1.20%)
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%)
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.