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 (%)
Sep 30, 2022 5.910 6.250 5.910 6.050 18,368 +0.15(+2.54%)
Sep 29, 2022 5.360 5.970 5.360 5.900 17,565 +0.09(+1.55%)
Sep 28, 2022 5.390 5.820 5.390 5.810 18,448 -0.02(-0.26%)
Sep 27, 2022 5.710 5.960 5.680 5.825 12,878 +0.12(+2.19%)
Sep 26, 2022 5.620 5.930 5.620 5.700 12,579 -0.17(-2.90%)
Sep 23, 2022 5.760 6.100 5.660 5.870 33,384 -0.32(-5.17%)
Sep 22, 2022 6.200 6.370 6.170 6.190 28,769 -0.24(-3.73%)
Sep 21, 2022 6.282 6.440 6.250 6.430 21,351 +0.03(+0.47%)
Sep 20, 2022 6.210 6.470 6.210 6.400 17,370 +0.00(+0.00%)
Sep 19, 2022 6.210 6.650 6.210 6.400 24,705 -0.30(-4.48%)
Sep 16, 2022 6.300 6.720 6.220 6.700 16,694 +0.44(+7.03%)
Sep 15, 2022 6.350 6.455 6.250 6.260 42,527 -0.19(-2.95%)
Sep 14, 2022 6.210 6.662 6.210 6.450 8,420 -0.15(-2.27%)
Sep 13, 2022 6.620 6.790 6.200 6.600 29,373 +0.00(+0.00%)
Sep 12, 2022 6.630 6.760 6.520 6.600 7,067 +0.20(+3.12%)
Sep 09, 2022 6.630 6.630 6.305 6.400 3,155 +0.06(+0.95%)
Sep 08, 2022 6.450 6.450 6.340 6.340 13,432 -0.05(-0.78%)
Sep 07, 2022 6.290 6.470 6.290 6.390 16,462 -0.49(-7.12%)
Sep 06, 2022 6.625 6.890 6.220 6.880 6,244 +0.32(+4.88%)
Sep 02, 2022 6.300 6.670 6.300 6.560 24,167 +0.01(+0.23%)
Sep 01, 2022 6.720 6.720 6.410 6.545 2,778 +0.06(+1.00%)
Aug 31, 2022 6.690 6.690 6.390 6.480 4,925 +0.19(+3.02%)
Aug 30, 2022 6.630 6.880 6.210 6.290 8,691 -0.13(-2.02%)
Aug 29, 2022 6.530 6.670 6.420 6.420 15,010 -0.21(-3.17%)
Aug 26, 2022 7.030 7.030 6.630 6.630 11,411 -0.11(-1.63%)
Aug 25, 2022 6.950 6.980 6.560 6.740 6,145 +0.06(+0.93%)
Aug 24, 2022 6.610 6.900 6.610 6.678 13,670 +0.11(+1.64%)
Aug 23, 2022 6.750 6.750 6.500 6.570 15,577 +0.08(+1.15%)
Aug 22, 2022 6.870 6.870 6.470 6.495 4,985 -0.20(-2.91%)
Aug 19, 2022 6.520 6.910 6.520 6.690 7,499 +0.21(+3.24%)
Aug 18, 2022 6.535 6.950 6.470 6.480 56,137 -0.26(-3.86%)
Aug 17, 2022 6.710 7.000 6.600 6.740 65,725 -0.01(-0.15%)
Aug 16, 2022 6.900 7.009 6.750 6.750 42,343 -0.03(-0.44%)
Aug 15, 2022 6.750 6.914 6.750 6.780 11,344 -0.02(-0.29%)
Aug 12, 2022 6.624 6.930 6.624 6.800 36,612 -0.02(-0.22%)
Aug 11, 2022 6.610 7.010 6.490 6.815 9,209 +0.10(+1.47%)
Aug 10, 2022 7.150 7.150 6.610 6.716 5,076 +0.01(+0.16%)
Aug 09, 2022 6.920 6.920 6.705 6.705 9,330 -0.18(-2.61%)
Aug 08, 2022 6.520 6.970 6.520 6.885 18,666 +0.05(+0.81%)
Aug 05, 2022 6.643 6.830 6.600 6.830 5,330 -0.06(-0.87%)
Aug 04, 2022 6.920 7.170 6.890 6.890 14,660 -0.06(-0.86%)
Aug 03, 2022 6.972 7.300 6.850 6.950 24,676 +0.11(+1.61%)
Aug 02, 2022 6.860 7.000 6.840 6.840 20,004 -0.02(-0.29%)
Aug 01, 2022 6.820 7.040 6.820 6.860 66,619 -0.16(-2.28%)
Jul 29, 2022 7.210 7.210 6.810 7.020 5,467 -0.37(-5.04%)
Jul 28, 2022 7.160 7.790 7.160 7.393 5,266 -0.08(-1.10%)
Jul 27, 2022 7.580 7.580 7.080 7.475 6,486 +0.03(+0.44%)
Jul 26, 2022 7.120 7.570 7.110 7.442 6,801 +0.00(+0.03%)
Jul 25, 2022 7.200 7.680 7.180 7.440 5,829 -0.11(-1.46%)
Jul 22, 2022 7.550 7.550 7.140 7.550 4,314 +0.39(+5.45%)
Jul 21, 2022 7.330 7.430 6.730 7.160 12,402 +0.10(+1.42%)
Jul 20, 2022 6.740 7.360 6.740 7.060 7,056 +0.33(+4.90%)
Jul 19, 2022 6.670 7.140 6.670 6.730 14,325 -0.36(-5.08%)
Jul 18, 2022 6.540 7.100 6.540 7.090 13,141 -0.14(-1.94%)
Jul 15, 2022 6.790 7.230 6.780 7.230 12,654 +0.15(+2.05%)
Jul 14, 2022 7.075 7.085 6.900 7.085 8,939 +0.25(+3.58%)
Jul 13, 2022 6.920 7.120 6.730 6.840 5,594 -0.18(-2.56%)
Jul 12, 2022 6.560 7.030 6.560 7.020 27,869 -0.31(-4.21%)
Jul 11, 2022 7.020 7.329 7.020 7.329 12,638 +0.21(+2.93%)
Jul 08, 2022 7.090 7.280 6.660 7.120 18,242 +0.19(+2.74%)
Jul 07, 2022 7.000 7.330 6.920 6.930 15,034 -0.34(-4.68%)
Jul 06, 2022 7.160 7.270 6.510 7.270 5,783 +0.53(+7.86%)
Jul 05, 2022 7.120 7.130 6.740 6.740 16,914 -0.27(-3.88%)
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.