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, 2023 8.875 8.980 8.875 8.875 11,438 +0.09(+1.02%)
Jul 28, 2023 8.875 8.960 8.747 8.785 4,460 -0.09(-1.01%)
Jul 27, 2023 8.890 8.910 8.800 8.875 15,809 +0.03(+0.34%)
Jul 26, 2023 8.951 9.100 8.742 8.845 13,347 -0.30(-3.33%)
Jul 25, 2023 9.001 9.150 8.669 9.150 10,505 +0.28(+3.16%)
Jul 24, 2023 8.970 8.978 8.860 8.870 16,805 +0.02(+0.23%)
Jul 21, 2023 8.975 9.150 8.850 8.850 18,770 -0.21(-2.29%)
Jul 20, 2023 9.066 9.150 9.020 9.057 13,335 +0.18(+1.99%)
Jul 19, 2023 8.900 9.140 8.880 8.880 15,211 +0.08(+0.91%)
Jul 18, 2023 9.000 9.000 8.800 8.800 17,414 -0.35(-3.83%)
Jul 17, 2023 9.023 9.150 8.925 9.150 20,649 +0.17(+1.89%)
Jul 14, 2023 8.810 9.280 8.810 8.980 23,317 +0.15(+1.70%)
Jul 13, 2023 8.825 9.100 8.560 8.830 19,192 -0.16(-1.78%)
Jul 12, 2023 8.863 9.160 8.825 8.990 18,235 +0.05(+0.51%)
Jul 11, 2023 8.920 9.260 8.411 8.945 67,281 +0.26(+2.99%)
Jul 10, 2023 8.850 8.870 8.500 8.685 29,006 +0.13(+1.58%)
Jul 07, 2023 8.710 8.940 8.240 8.550 68,720 +0.18(+2.15%)
Jul 06, 2023 8.480 8.500 8.305 8.370 41,047 -0.49(-5.53%)
Jul 05, 2023 8.670 8.930 8.600 8.860 54,518 +0.46(+5.48%)
Jul 03, 2023 8.920 8.920 8.340 8.400 17,144 -0.27(-3.11%)
Jun 30, 2023 8.400 8.800 8.400 8.670 23,304 +0.22(+2.60%)
Jun 29, 2023 8.550 8.620 8.350 8.450 39,097 +0.13(+1.56%)
Jun 28, 2023 8.450 8.586 8.320 8.320 29,562 +0.01(+0.12%)
Jun 27, 2023 8.200 8.530 8.070 8.310 40,328 +0.10(+1.22%)
Jun 26, 2023 8.445 8.445 8.150 8.210 33,421 -0.35(-4.09%)
Jun 23, 2023 8.400 8.584 8.160 8.560 28,731 +0.13(+1.54%)
Jun 22, 2023 8.610 8.640 8.430 8.430 24,672 -0.14(-1.63%)
Jun 21, 2023 8.590 8.590 8.490 8.570 30,771 -0.00(-0.06%)
Jun 20, 2023 8.600 8.698 8.500 8.575 5,643 -0.12(-1.32%)
Jun 16, 2023 8.781 8.800 8.450 8.690 3,533 -0.25(-2.81%)
Jun 15, 2023 8.950 9.120 8.850 8.941 6,022 +0.14(+1.60%)
Jun 14, 2023 8.780 8.956 8.612 8.800 47,563 -0.04(-0.45%)
Jun 13, 2023 8.900 8.900 8.300 8.840 28,302 +0.04(+0.45%)
Jun 12, 2023 8.540 8.900 8.250 8.800 14,507 +0.44(+5.26%)
Jun 09, 2023 8.250 8.400 8.250 8.360 5,136 +0.02(+0.24%)
Jun 08, 2023 8.070 8.540 8.070 8.340 285,757 +0.18(+2.21%)
Jun 07, 2023 8.050 8.350 8.050 8.160 121,215 -0.34(-4.00%)
Jun 06, 2023 8.360 8.510 8.180 8.500 29,577 +0.40(+4.94%)
Jun 05, 2023 8.290 8.300 8.000 8.100 53,523 +0.01(+0.12%)
Jun 02, 2023 8.340 8.400 8.090 8.090 51,078 -0.03(-0.37%)
Jun 01, 2023 7.970 8.360 7.960 8.120 924,607 -0.53(-6.13%)
May 31, 2023 8.570 8.700 8.290 8.650 378,092 +0.04(+0.46%)
May 30, 2023 8.602 8.711 8.500 8.610 20,497 -0.02(-0.23%)
May 26, 2023 8.650 8.688 8.625 8.630 9,301 +0.13(+1.53%)
May 25, 2023 8.655 8.730 8.500 8.500 4,148 -0.08(-0.93%)
May 24, 2023 8.870 8.870 8.450 8.580 17,016 +0.04(+0.47%)
May 23, 2023 8.480 8.705 8.480 8.540 4,695 -0.30(-3.34%)
May 22, 2023 9.050 9.050 8.580 8.835 3,400 +0.30(+3.45%)
May 19, 2023 8.545 8.680 8.400 8.540 7,396 +0.10(+1.18%)
May 18, 2023 8.540 8.850 8.350 8.440 10,195 +0.00(+0.00%)
May 17, 2023 8.500 8.710 8.438 8.440 5,915 +0.13(+1.56%)
May 16, 2023 8.385 8.400 8.300 8.310 10,872 -0.15(-1.83%)
May 15, 2023 8.402 8.500 8.400 8.465 69,673 +0.04(+0.53%)
May 12, 2023 8.500 8.500 8.420 8.420 22,986 -0.29(-3.38%)
May 11, 2023 8.970 8.990 8.450 8.715 12,061 -0.36(-3.91%)
May 10, 2023 8.755 9.090 8.755 9.070 26,118 +0.36(+4.10%)
May 09, 2023 8.575 8.990 8.575 8.713 9,177 -0.14(-1.55%)
May 08, 2023 8.760 8.910 8.700 8.850 9,513 +0.03(+0.34%)
May 05, 2023 8.670 8.850 8.670 8.820 251,009 +0.00(+0.00%)
May 04, 2023 8.760 8.820 8.752 8.820 88,224 +0.23(+2.68%)
May 03, 2023 8.500 8.820 8.490 8.590 24,452 +0.17(+2.00%)
May 02, 2023 8.200 8.520 8.200 8.421 6,852 +0.02(+0.25%)
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.