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 )

8.005 -0.260 (-3.15%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 22, 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 (%)
Feb 29, 2024 9.046 9.120 8.988 8.988 26,668 -0.06(-0.69%)
Feb 28, 2024 8.985 9.270 8.830 9.050 19,938 -0.07(-0.77%)
Feb 27, 2024 8.898 9.300 8.850 9.120 9,371 +0.42(+4.83%)
Feb 26, 2024 8.840 8.876 8.700 8.700 13,072 -0.03(-0.34%)
Feb 23, 2024 8.660 8.730 8.660 8.730 9,820 -0.06(-0.68%)
Feb 22, 2024 8.700 8.790 8.660 8.790 4,680 -0.20(-2.22%)
Feb 21, 2024 8.690 8.990 8.690 8.990 7,435 +0.12(+1.41%)
Feb 20, 2024 8.710 9.020 8.620 8.865 9,306 +0.11(+1.26%)
Feb 16, 2024 8.570 8.890 8.570 8.755 4,981 +0.09(+1.04%)
Feb 15, 2024 8.630 8.803 8.621 8.665 9,334 -0.30(-3.29%)
Feb 14, 2024 8.850 8.990 8.710 8.960 9,510 -0.12(-1.29%)
Feb 13, 2024 8.975 9.230 8.720 9.077 6,191 +0.03(+0.30%)
Feb 12, 2024 8.680 9.050 8.680 9.050 10,982 +0.22(+2.49%)
Feb 09, 2024 8.650 8.855 8.650 8.830 7,911 +0.04(+0.46%)
Feb 08, 2024 8.785 8.790 8.785 8.790 3,283 -0.01(-0.11%)
Feb 07, 2024 8.840 8.960 8.790 8.800 2,950 -0.16(-1.84%)
Feb 06, 2024 8.810 9.039 8.710 8.964 12,154 -0.08(-0.84%)
Feb 05, 2024 8.800 9.040 8.800 9.040 5,038 +0.04(+0.44%)
Feb 02, 2024 8.820 9.000 8.690 9.000 4,775 +0.22(+2.51%)
Feb 01, 2024 8.675 8.950 8.675 8.780 4,712 +0.07(+0.81%)
Jan 31, 2024 8.600 8.840 8.600 8.710 3,877 +0.10(+1.16%)
Jan 30, 2024 8.570 9.030 8.570 8.610 4,389 -0.17(-1.88%)
Jan 29, 2024 8.560 9.008 8.560 8.775 5,994 -0.11(-1.18%)
Jan 26, 2024 8.875 8.880 8.700 8.880 4,981 +0.04(+0.40%)
Jan 25, 2024 8.850 8.915 8.680 8.845 3,714 -0.06(-0.67%)
Jan 24, 2024 8.845 9.010 8.800 8.905 10,444 +0.03(+0.34%)
Jan 23, 2024 8.790 9.050 8.610 8.875 6,885 +0.12(+1.37%)
Jan 22, 2024 8.702 8.980 8.510 8.755 4,675 -0.26(-2.94%)
Jan 19, 2024 9.040 9.040 8.539 9.020 5,587 +0.21(+2.44%)
Jan 18, 2024 9.050 9.050 8.590 8.805 8,359 -0.12(-1.29%)
Jan 17, 2024 8.910 9.050 8.550 8.920 7,729 +0.21(+2.41%)
Jan 16, 2024 8.655 8.840 8.600 8.710 6,342 -0.38(-4.17%)
Jan 12, 2024 8.665 9.090 8.440 9.090 9,042 +0.10(+1.16%)
Jan 11, 2024 8.760 9.000 8.600 8.986 22,397 +0.34(+3.88%)
Jan 10, 2024 8.635 8.770 8.580 8.650 6,324 +0.06(+0.70%)
Jan 09, 2024 8.550 8.700 8.540 8.590 6,525 +0.08(+0.94%)
Jan 08, 2024 8.390 8.930 8.390 8.510 3,514 +0.15(+1.79%)
Jan 05, 2024 8.140 8.630 8.140 8.360 4,547 -0.35(-4.02%)
Jan 04, 2024 8.685 8.710 8.530 8.710 12,261 +0.12(+1.46%)
Jan 03, 2024 8.630 8.732 8.440 8.585 2,946 +0.21(+2.45%)
Jan 02, 2024 8.460 8.610 8.340 8.380 23,329 +0.21(+2.57%)
Dec 29, 2023 8.445 8.500 8.140 8.170 7,222 -0.20(-2.39%)
Dec 28, 2023 8.310 8.550 8.310 8.370 9,126 +0.10(+1.27%)
Dec 27, 2023 8.050 8.380 8.050 8.265 19,344 -0.02(-0.24%)
Dec 26, 2023 8.000 8.700 8.000 8.285 4,597 +0.01(+0.06%)
Dec 22, 2023 8.390 8.390 8.200 8.280 186,142 +0.03(+0.36%)
Dec 21, 2023 8.431 8.431 8.120 8.250 100,641 +0.18(+2.23%)
Dec 20, 2023 8.416 8.750 8.010 8.070 28,924 -0.18(-2.18%)
Dec 19, 2023 8.295 8.530 8.188 8.250 6,352 +0.09(+1.04%)
Dec 18, 2023 8.150 8.250 7.970 8.165 17,070 +0.01(+0.18%)
Dec 15, 2023 8.120 8.380 7.950 8.150 10,896 -0.03(-0.33%)
Dec 14, 2023 8.080 8.177 7.860 8.177 25,738 +0.12(+1.45%)
Dec 13, 2023 7.965 8.060 7.510 8.060 10,553 +0.17(+2.15%)
Dec 12, 2023 7.860 7.910 7.600 7.890 32,364 +0.10(+1.28%)
Dec 11, 2023 7.830 7.905 7.560 7.790 35,381 -0.02(-0.26%)
Dec 08, 2023 7.875 8.010 7.810 7.810 8,239 -0.02(-0.26%)
Dec 07, 2023 7.560 8.080 7.560 7.830 3,846 +0.18(+2.35%)
Dec 06, 2023 7.900 7.985 7.650 7.650 13,661 -0.24(-3.04%)
Dec 05, 2023 8.000 8.100 7.890 7.890 4,418 -0.02(-0.25%)
Dec 04, 2023 8.050 8.200 7.900 7.910 11,888 +0.03(+0.38%)
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.