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 (%)
May 31, 2022 7.145 7.480 6.860 7.298 9,991 -0.01(-0.17%)
May 27, 2022 7.390 7.390 7.215 7.310 16,853 +0.11(+1.53%)
May 26, 2022 6.900 7.400 6.900 7.200 49,104 +0.48(+7.14%)
May 25, 2022 6.630 6.980 6.630 6.720 10,747 -0.04(-0.59%)
May 24, 2022 7.380 7.380 6.740 6.760 9,055 -0.18(-2.56%)
May 23, 2022 6.740 7.080 6.740 6.938 16,056 +0.23(+3.39%)
May 20, 2022 6.815 6.930 6.710 6.710 9,106 -0.24(-3.38%)
May 19, 2022 6.922 7.104 6.910 6.945 5,504 -0.00(-0.07%)
May 18, 2022 7.025 7.070 6.770 6.950 28,664 -0.25(-3.54%)
May 17, 2022 6.900 7.300 6.800 7.205 9,408 +0.35(+5.11%)
May 16, 2022 6.760 6.980 6.710 6.855 5,889 +0.06(+0.90%)
May 13, 2022 6.830 6.980 6.710 6.794 4,924 -0.06(-0.82%)
May 12, 2022 6.755 6.940 6.690 6.850 47,850 +0.00(+0.00%)
May 11, 2022 7.066 7.240 6.510 6.850 6,898 -0.02(-0.29%)
May 10, 2022 6.820 7.110 6.630 6.870 15,148 -0.01(-0.15%)
May 09, 2022 6.630 7.000 6.630 6.880 6,961 -0.35(-4.84%)
May 06, 2022 7.440 7.450 7.110 7.230 6,371 -0.12(-1.70%)
May 05, 2022 7.430 7.470 7.083 7.355 52,344 +0.22(+3.01%)
May 04, 2022 7.195 7.310 6.934 7.140 4,647 -0.06(-0.83%)
May 03, 2022 6.930 7.450 6.930 7.200 43,986 +0.01(+0.14%)
May 02, 2022 7.370 7.490 7.080 7.190 8,807 -0.23(-3.07%)
Apr 29, 2022 7.370 7.490 7.360 7.418 16,251 +0.02(+0.24%)
Apr 28, 2022 7.340 7.400 7.310 7.400 5,911 +0.08(+1.09%)
Apr 27, 2022 7.405 7.810 7.320 7.320 11,651 -0.19(-2.53%)
Apr 26, 2022 7.510 7.610 7.510 7.510 10,789 -0.28(-3.53%)
Apr 25, 2022 7.530 8.050 7.520 7.785 6,312 -0.28(-3.41%)
Apr 22, 2022 7.795 8.060 7.510 8.060 9,299 +0.35(+4.47%)
Apr 21, 2022 7.770 7.980 7.710 7.715 4,110 +0.05(+0.65%)
Apr 20, 2022 7.700 7.800 7.510 7.665 17,139 -0.12(-1.60%)
Apr 19, 2022 7.580 7.790 7.510 7.790 17,641 +0.18(+2.37%)
Apr 18, 2022 7.675 7.800 7.610 7.610 15,072 -0.02(-0.25%)
Apr 14, 2022 7.612 7.753 7.580 7.629 8,514 +0.10(+1.31%)
Apr 13, 2022 7.655 7.800 7.530 7.530 7,784 -0.04(-0.50%)
Apr 12, 2022 7.572 7.760 7.568 7.568 9,494 -0.20(-2.60%)
Apr 11, 2022 7.380 7.770 7.380 7.770 7,899 +0.08(+1.04%)
Apr 08, 2022 7.540 7.690 7.480 7.690 10,950 +0.31(+4.20%)
Apr 07, 2022 7.425 7.580 7.274 7.380 34,968 +0.11(+1.51%)
Apr 06, 2022 7.250 7.370 7.110 7.270 5,236 +0.06(+0.90%)
Apr 05, 2022 7.280 7.354 7.128 7.205 5,160 +0.08(+1.12%)
Apr 04, 2022 7.140 7.390 7.125 7.125 33,074 +0.11(+1.50%)
Apr 01, 2022 7.330 7.390 6.801 7.020 6,314 -0.04(-0.57%)
Mar 31, 2022 7.080 7.400 7.060 7.060 3,146 -0.09(-1.26%)
Mar 30, 2022 7.300 7.400 7.150 7.150 29,024 -0.03(-0.42%)
Mar 29, 2022 7.330 7.410 7.080 7.180 7,368 +0.00(+0.00%)
Mar 28, 2022 7.218 7.218 7.131 7.180 6,874 +0.14(+1.99%)
Mar 25, 2022 6.950 7.150 6.950 7.040 5,897 +0.09(+1.29%)
Mar 24, 2022 7.095 7.320 6.950 6.950 8,480 -0.06(-0.86%)
Mar 23, 2022 7.040 7.210 6.860 7.010 18,722 +0.22(+3.24%)
Mar 22, 2022 6.800 7.190 6.790 6.790 7,843 -0.18(-2.58%)
Mar 21, 2022 6.900 7.300 6.690 6.970 16,133 -0.23(-3.19%)
Mar 18, 2022 6.655 7.200 6.570 7.200 20,102 +0.20(+2.78%)
Mar 17, 2022 6.814 7.190 6.700 7.005 53,353 +0.50(+7.60%)
Mar 16, 2022 6.513 7.072 6.380 6.510 22,682 +0.12(+1.88%)
Mar 15, 2022 6.400 6.650 6.390 6.390 52,603 -0.17(-2.59%)
Mar 14, 2022 6.574 7.170 6.560 6.560 16,527 +0.02(+0.31%)
Mar 11, 2022 6.710 6.760 6.530 6.540 8,866 +0.24(+3.81%)
Mar 10, 2022 6.510 6.750 6.280 6.300 9,474 -0.84(-11.76%)
Mar 09, 2022 6.680 7.140 6.660 7.140 11,858 +0.39(+5.78%)
Mar 08, 2022 6.510 6.900 6.480 6.750 31,202 -0.13(-1.89%)
Mar 07, 2022 7.030 7.250 6.680 6.880 7,894 -0.29(-4.04%)
Mar 04, 2022 6.980 7.250 6.688 7.170 16,701 -0.15(-2.05%)
Mar 03, 2022 7.110 7.700 7.110 7.320 3,748 +0.09(+1.24%)
Mar 02, 2022 7.188 7.800 7.188 7.230 68,962 +0.10(+1.40%)
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.