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 -0.125 (-1.49%)
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 31, 2023 8.570 8.700 8.290 8.650 378,092 +0.04(+0.46%)
May 30, 2023 8.602 8.711 8.500 8.610 20,497 -0.02(-0.23%)
May 26, 2023 8.650 8.688 8.625 8.630 9,301 +0.13(+1.53%)
May 25, 2023 8.655 8.730 8.500 8.500 4,148 -0.08(-0.93%)
May 24, 2023 8.870 8.870 8.450 8.580 17,016 +0.04(+0.47%)
May 23, 2023 8.480 8.705 8.480 8.540 4,695 -0.30(-3.34%)
May 22, 2023 9.050 9.050 8.580 8.835 3,400 +0.30(+3.45%)
May 19, 2023 8.545 8.680 8.400 8.540 7,396 +0.10(+1.18%)
May 18, 2023 8.540 8.850 8.350 8.440 10,195 +0.00(+0.00%)
May 17, 2023 8.500 8.710 8.438 8.440 5,915 +0.13(+1.56%)
May 16, 2023 8.385 8.400 8.300 8.310 10,872 -0.15(-1.83%)
May 15, 2023 8.402 8.500 8.400 8.465 69,673 +0.04(+0.53%)
May 12, 2023 8.500 8.500 8.420 8.420 22,986 -0.29(-3.38%)
May 11, 2023 8.970 8.990 8.450 8.715 12,061 -0.36(-3.91%)
May 10, 2023 8.755 9.090 8.755 9.070 26,118 +0.36(+4.10%)
May 09, 2023 8.575 8.990 8.575 8.713 9,177 -0.14(-1.55%)
May 08, 2023 8.760 8.910 8.700 8.850 9,513 +0.03(+0.34%)
May 05, 2023 8.670 8.850 8.670 8.820 251,009 +0.00(+0.00%)
May 04, 2023 8.760 8.820 8.752 8.820 88,224 +0.23(+2.68%)
May 03, 2023 8.500 8.820 8.490 8.590 24,452 +0.17(+2.00%)
May 02, 2023 8.200 8.520 8.200 8.421 6,852 +0.02(+0.25%)
May 01, 2023 8.345 8.490 8.200 8.400 11,166 +0.09(+1.10%)
Apr 28, 2023 8.490 8.490 8.200 8.309 4,671 -0.05(-0.61%)
Apr 27, 2023 8.275 8.490 8.230 8.360 4,449 +0.31(+3.85%)
Apr 26, 2023 8.180 8.420 7.960 8.050 6,077 -0.16(-2.01%)
Apr 25, 2023 8.250 8.300 8.200 8.215 15,495 -0.28(-3.24%)
Apr 24, 2023 8.480 8.490 8.200 8.490 4,437 +0.19(+2.29%)
Apr 21, 2023 7.910 8.390 7.910 8.300 4,357 -0.04(-0.54%)
Apr 20, 2023 8.325 8.450 8.160 8.345 9,962 +0.03(+0.30%)
Apr 19, 2023 8.110 8.490 8.110 8.320 4,605 -0.17(-2.00%)
Apr 18, 2023 8.450 8.490 8.250 8.490 2,509 +0.15(+1.80%)
Apr 17, 2023 7.830 8.490 7.830 8.340 4,559 +0.10(+1.21%)
Apr 14, 2023 8.375 8.490 8.170 8.240 4,412 -0.02(-0.24%)
Apr 13, 2023 8.010 8.490 8.010 8.260 7,838 -0.23(-2.71%)
Apr 12, 2023 8.300 8.490 8.300 8.490 5,108 +0.42(+5.20%)
Apr 11, 2023 8.300 8.300 7.780 8.070 8,821 -0.16(-2.00%)
Apr 10, 2023 8.640 8.640 7.800 8.235 6,686 +0.21(+2.55%)
Apr 06, 2023 8.510 8.630 8.030 8.030 5,809 -0.28(-3.37%)
Apr 05, 2023 7.800 8.320 7.800 8.310 11,876 +0.27(+3.29%)
Apr 04, 2023 7.935 8.130 7.896 8.045 14,529 +0.10(+1.32%)
Apr 03, 2023 7.950 8.170 7.730 7.940 7,398 +0.13(+1.66%)
Mar 31, 2023 7.930 8.238 7.700 7.810 18,644 -0.49(-5.90%)
Mar 30, 2023 7.640 8.300 7.640 8.300 8,988 +0.41(+5.20%)
Mar 29, 2023 7.890 8.030 7.890 7.890 7,904 -0.04(-0.50%)
Mar 28, 2023 8.070 8.080 7.720 7.930 8,462 +0.04(+0.50%)
Mar 27, 2023 7.800 7.940 7.800 7.890 59,885 +0.19(+2.47%)
Mar 24, 2023 7.730 7.920 7.700 7.700 4,366 -0.38(-4.70%)
Mar 23, 2023 7.997 8.080 7.880 8.080 9,165 +0.36(+4.66%)
Mar 22, 2023 7.920 8.080 7.540 7.720 6,718 -0.13(-1.62%)
Mar 21, 2023 7.810 8.040 7.760 7.848 6,689 +0.19(+2.50%)
Mar 20, 2023 7.795 7.815 7.580 7.656 11,405 -0.10(-1.34%)
Mar 17, 2023 8.090 8.090 7.710 7.760 8,660 +0.05(+0.65%)
Mar 16, 2023 7.780 8.010 7.710 7.710 4,896 -0.13(-1.72%)
Mar 15, 2023 7.800 8.236 7.800 7.845 8,516 -0.39(-4.68%)
Mar 14, 2023 8.040 8.230 7.930 8.230 4,632 +0.58(+7.58%)
Mar 13, 2023 7.640 7.770 7.610 7.650 6,198 -0.03(-0.39%)
Mar 10, 2023 7.747 7.747 7.640 7.680 2,425 +0.13(+1.72%)
Mar 09, 2023 7.810 7.990 7.550 7.550 6,823 +0.07(+0.88%)
Mar 08, 2023 7.615 7.880 7.480 7.484 12,341 -0.03(-0.44%)
Mar 07, 2023 7.330 7.900 7.330 7.518 5,609 -0.29(-3.75%)
Mar 06, 2023 7.800 7.984 7.320 7.810 17,239 -0.10(-1.26%)
Mar 03, 2023 7.940 8.000 7.860 7.910 16,707 -0.01(-0.18%)
Mar 02, 2023 8.078 8.182 7.758 7.924 10,494 -0.04(-0.45%)
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.