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 )

8.265 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 21, 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 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%)
Apr 01, 2021 7.080 7.700 6.900 7.000 5,000 +0.20(+2.95%)
Mar 31, 2021 6.895 6.910 6.690 6.800 1,190 +0.16(+2.48%)
Mar 30, 2021 6.676 7.010 6.570 6.635 11,999 -0.11(-1.56%)
Mar 29, 2021 6.710 6.825 6.700 6.740 6,943 -0.44(-6.13%)
Mar 26, 2021 6.660 7.250 6.660 7.180 17,300 +0.21(+3.08%)
Mar 25, 2021 6.657 6.965 6.450 6.965 10,765 +0.15(+2.13%)
Mar 24, 2021 6.500 6.840 6.500 6.820 22,071 +0.06(+0.89%)
Mar 23, 2021 6.810 6.820 6.560 6.760 24,349 +0.16(+2.42%)
Mar 22, 2021 6.745 6.980 6.600 6.600 8,256 -0.25(-3.65%)
Mar 19, 2021 6.850 6.920 6.680 6.850 17,400 +0.22(+3.32%)
Mar 18, 2021 6.770 6.853 6.630 6.630 6,471 +0.21(+3.24%)
Mar 17, 2021 6.534 6.550 6.300 6.422 60,606 -0.14(-2.10%)
Mar 16, 2021 6.580 6.690 6.530 6.560 3,415 -0.27(-3.95%)
Mar 15, 2021 6.825 6.890 6.590 6.830 49,511 +0.07(+1.04%)
Mar 12, 2021 6.755 6.770 6.680 6.760 6,000 -0.05(-0.73%)
Mar 11, 2021 6.920 6.920 6.770 6.810 30,274 +0.03(+0.44%)
Mar 10, 2021 6.930 6.930 6.780 6.780 9,294 +0.01(+0.15%)
Mar 09, 2021 6.580 6.820 6.580 6.770 23,354 +0.10(+1.50%)
Mar 08, 2021 6.670 6.770 6.647 6.670 11,729 -0.09(-1.33%)
Mar 05, 2021 6.822 6.822 6.610 6.760 10,600 -0.03(-0.44%)
Mar 04, 2021 6.800 6.930 6.440 6.790 18,088 -0.01(-0.15%)
Mar 03, 2021 6.990 6.990 6.800 6.800 11,403 -0.16(-2.30%)
Mar 02, 2021 6.825 7.000 6.817 6.960 246,103 +0.39(+5.90%)
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.