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 )

8.605 -0.045 (-0.52%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 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 (%)
Oct 18, 2024 8.615 8.650 8.560 8.605 4,827 -0.04(-0.52%)
Oct 17, 2024 8.570 8.650 8.510 8.650 7,965 +0.05(+0.58%)
Oct 16, 2024 8.651 8.700 8.510 8.600 12,346 +0.05(+0.58%)
Oct 15, 2024 8.635 8.700 8.505 8.550 4,521 +0.00(+0.00%)
Oct 14, 2024 8.610 8.672 8.500 8.550 6,466 -0.02(-0.23%)
Oct 11, 2024 8.540 8.800 8.490 8.570 21,485 -0.13(-1.49%)
Oct 10, 2024 8.710 8.800 8.700 8.700 3,527 -0.16(-1.81%)
Oct 09, 2024 8.890 8.890 8.590 8.860 6,108 +0.23(+2.67%)
Oct 08, 2024 8.600 8.650 8.600 8.630 4,373 -0.06(-0.69%)
Oct 07, 2024 8.750 8.750 8.690 8.690 3,063 +0.05(+0.58%)
Oct 04, 2024 8.697 8.830 8.640 8.640 3,535 -0.02(-0.23%)
Oct 03, 2024 8.600 8.750 8.600 8.660 6,350 +0.04(+0.51%)
Oct 02, 2024 8.610 8.770 8.610 8.616 4,840 -0.14(-1.64%)
Oct 01, 2024 8.893 8.970 8.760 8.760 8,402 -0.27(-2.99%)
Sep 30, 2024 8.910 9.030 8.893 9.030 2,998 +0.15(+1.69%)
Sep 27, 2024 9.060 9.060 8.830 8.880 9,984 -0.06(-0.73%)
Sep 26, 2024 8.918 8.990 8.918 8.945 8,949 +0.01(+0.06%)
Sep 25, 2024 9.000 9.008 8.870 8.940 4,662 -0.03(-0.28%)
Sep 24, 2024 8.880 9.070 8.840 8.965 11,493 -0.05(-0.61%)
Sep 23, 2024 8.851 9.020 8.718 9.020 16,289 -0.03(-0.33%)
Sep 20, 2024 8.900 9.050 8.800 9.050 3,337 +0.27(+3.08%)
Sep 19, 2024 8.680 8.980 8.680 8.780 11,830 -0.07(-0.78%)
Sep 18, 2024 8.867 8.970 8.740 8.849 4,332 -0.06(-0.68%)
Sep 17, 2024 8.720 9.000 8.720 8.910 8,346 -0.05(-0.52%)
Sep 16, 2024 8.906 8.980 8.780 8.956 3,333 +0.14(+1.54%)
Sep 13, 2024 8.710 8.970 8.710 8.820 4,338 +0.18(+2.08%)
Sep 12, 2024 8.600 8.640 8.530 8.640 10,235 -0.06(-0.70%)
Sep 11, 2024 8.654 8.770 8.630 8.701 13,272 -0.18(-2.02%)
Sep 10, 2024 8.880 8.890 8.682 8.880 21,539 -0.09(-1.00%)
Sep 09, 2024 8.796 8.990 8.750 8.970 8,947 +0.07(+0.73%)
Sep 06, 2024 9.000 9.000 8.867 8.905 6,142 -0.03(-0.33%)
Sep 05, 2024 8.850 9.075 8.800 8.934 8,792 -0.02(-0.27%)
Sep 04, 2024 8.850 9.170 8.850 8.959 7,029 -0.13(-1.45%)
Sep 03, 2024 8.830 9.100 8.790 9.090 13,428 +0.57(+6.69%)
Aug 30, 2024 8.650 8.900 8.520 8.520 4,540 -0.33(-3.73%)
Aug 29, 2024 8.740 9.190 8.705 8.850 18,728 -0.01(-0.06%)
Aug 28, 2024 8.786 9.160 8.660 8.855 5,704 -0.20(-2.15%)
Aug 27, 2024 8.958 9.340 8.958 9.050 21,504 -0.04(-0.39%)
Aug 26, 2024 9.082 9.085 9.045 9.085 3,097 -0.06(-0.70%)
Aug 23, 2024 9.125 9.314 9.075 9.150 4,978 +0.22(+2.49%)
Aug 22, 2024 9.130 9.275 8.928 8.928 7,053 +0.11(+1.22%)
Aug 21, 2024 8.950 8.960 8.820 8.820 5,364 -0.22(-2.43%)
Aug 20, 2024 8.870 9.060 8.870 9.040 29,298 +0.21(+2.44%)
Aug 19, 2024 8.765 8.900 8.630 8.825 5,166 +0.15(+1.79%)
Aug 16, 2024 8.800 8.850 8.670 8.670 10,227 -0.02(-0.20%)
Aug 15, 2024 8.700 8.835 8.560 8.687 26,264 -0.07(-0.83%)
Aug 14, 2024 8.896 8.896 8.620 8.760 5,808 +0.07(+0.85%)
Aug 13, 2024 8.530 8.686 8.510 8.686 5,266 +0.04(+0.42%)
Aug 12, 2024 8.960 9.000 8.650 8.650 5,264 +0.06(+0.70%)
Aug 09, 2024 8.430 8.750 8.430 8.590 13,927 -0.04(-0.46%)
Aug 08, 2024 8.574 8.880 8.555 8.630 3,695 +0.10(+1.22%)
Aug 07, 2024 8.380 8.880 8.380 8.526 15,988 -0.54(-6.00%)
Aug 06, 2024 8.650 9.070 8.160 9.070 12,169 +0.75(+8.95%)
Aug 05, 2024 8.305 8.560 8.050 8.325 19,049 -0.38(-4.31%)
Aug 02, 2024 8.657 8.830 8.440 8.700 23,643 +0.00(+0.06%)
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.