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

Geopark Hlds Lmtd (NY: GPRK )

10.20 -0.10 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Sep 29, 2023 10.24 10.24 9.932 9.991 145,142 -0.20(-2.00%)
Sep 28, 2023 10.24 10.44 10.15 10.19 278,406 -0.05(-0.47%)
Sep 27, 2023 9.894 10.36 9.894 10.24 332,646 +0.48(+4.88%)
Sep 26, 2023 9.806 9.952 9.753 9.767 238,939 -0.10(-0.99%)
Sep 25, 2023 9.719 9.928 9.806 9.864 212,879 +0.15(+1.50%)
Sep 22, 2023 9.894 10.13 9.719 9.719 677,040 -0.11(-1.09%)
Sep 21, 2023 10.06 10.06 9.787 9.826 491,762 +0.00(+0.00%)
Sep 20, 2023 9.903 10.05 9.796 9.826 210,788 -0.05(-0.49%)
Sep 19, 2023 9.981 10.01 9.874 9.874 245,219 +0.08(+0.79%)
Sep 18, 2023 9.738 9.826 9.699 9.796 179,709 +0.05(+0.50%)
Sep 15, 2023 9.427 9.845 9.398 9.748 615,337 +0.28(+2.98%)
Sep 14, 2023 9.272 9.466 9.184 9.466 564,446 +0.31(+3.40%)
Sep 13, 2023 9.320 9.485 9.111 9.155 545,301 -0.16(-1.67%)
Sep 12, 2023 9.223 9.456 9.126 9.310 1,580,365 +0.27(+3.01%)
Sep 11, 2023 9.009 9.349 8.943 9.038 2,422,412 +0.11(+1.20%)
Sep 08, 2023 9.029 9.067 8.883 8.931 810,448 -0.03(-0.33%)
Sep 07, 2023 9.136 9.189 8.922 8.961 156,238 -0.20(-2.23%)
Sep 06, 2023 9.038 9.184 8.980 9.165 270,007 +0.12(+1.29%)
Sep 05, 2023 9.097 9.398 9.038 9.048 412,672 -0.08(-0.85%)
Sep 01, 2023 9.437 9.568 8.961 9.126 833,157 -0.19(-2.09%)
Aug 31, 2023 9.524 9.553 9.291 9.320 255,758 -0.16(-1.64%)
Aug 30, 2023 9.262 9.534 9.212 9.476 91,112 +0.17(+1.77%)
Aug 29, 2023 9.106 9.378 9.106 9.310 119,482 +0.24(+2.68%)
Aug 28, 2023 9.077 9.204 9.045 9.067 51,352 +0.05(+0.54%)
Aug 25, 2023 9.067 9.067 8.941 9.019 102,097 +0.00(+0.00%)
Aug 24, 2023 9.019 9.126 8.961 9.019 156,709 -0.08(-0.85%)
Aug 23, 2023 9.058 9.204 8.941 9.097 185,064 -0.02(-0.19%)
Aug 22, 2023 9.277 9.392 9.066 9.114 253,584 -0.07(-0.73%)
Aug 21, 2023 9.287 9.459 8.769 9.181 1,026,876 -0.04(-0.42%)
Aug 18, 2023 9.296 9.392 9.052 9.220 154,352 -0.15(-1.64%)
Aug 17, 2023 9.315 9.536 9.315 9.373 245,915 +0.17(+1.88%)
Aug 16, 2023 9.162 9.411 9.057 9.200 132,299 +0.06(+0.63%)
Aug 15, 2023 9.354 9.402 9.114 9.143 106,704 -0.36(-3.83%)
Aug 14, 2023 9.632 9.632 9.152 9.507 207,275 -0.18(-1.88%)
Aug 11, 2023 9.450 9.862 9.450 9.689 234,623 +0.22(+2.33%)
Aug 10, 2023 9.622 9.660 9.210 9.469 169,855 +0.01(+0.10%)
Aug 09, 2023 9.315 9.694 9.287 9.459 480,744 +0.13(+1.44%)
Aug 08, 2023 9.152 9.344 8.961 9.325 149,722 -0.03(-0.31%)
Aug 07, 2023 9.229 9.382 9.105 9.354 197,488 +0.16(+1.77%)
Aug 04, 2023 8.999 9.301 8.903 9.191 171,553 +0.21(+2.35%)
Aug 03, 2023 9.181 9.267 8.961 8.980 117,953 -0.22(-2.40%)
Aug 02, 2023 9.517 9.517 9.076 9.200 113,177 -0.41(-4.29%)
Aug 01, 2023 9.603 9.718 9.536 9.612 108,386 -0.08(-0.79%)
Jul 31, 2023 9.670 9.814 9.421 9.689 232,508 +0.12(+1.30%)
Jul 28, 2023 9.612 9.612 9.459 9.565 64,920 +0.01(+0.10%)
Jul 27, 2023 9.622 9.823 9.469 9.555 167,456 -0.03(-0.30%)
Jul 26, 2023 9.402 9.632 9.363 9.584 146,816 +0.19(+2.04%)
Jul 25, 2023 9.306 9.517 9.210 9.392 213,178 -0.19(-2.00%)
Jul 24, 2023 9.574 9.823 9.536 9.584 172,048 -0.03(-0.30%)
Jul 21, 2023 9.584 9.727 9.493 9.612 119,682 +0.11(+1.21%)
Jul 20, 2023 9.287 9.555 9.172 9.497 124,969 +0.27(+2.91%)
Jul 19, 2023 9.526 9.670 9.124 9.229 91,542 -0.35(-3.70%)
Jul 18, 2023 9.373 9.651 9.373 9.584 73,773 +0.14(+1.52%)
Jul 17, 2023 9.335 9.646 9.335 9.440 135,040 -0.08(-0.81%)
Jul 14, 2023 9.593 9.612 9.335 9.517 152,455 -0.14(-1.49%)
Jul 13, 2023 9.478 9.766 9.392 9.660 69,460 +0.25(+2.65%)
Jul 12, 2023 9.411 9.469 9.152 9.411 145,546 +0.12(+1.24%)
Jul 11, 2023 9.057 9.306 8.990 9.296 48,219 +0.19(+2.11%)
Jul 10, 2023 9.325 9.325 9.076 9.105 32,685 -0.21(-2.26%)
Jul 07, 2023 8.836 9.574 8.836 9.315 218,437 +0.44(+4.97%)
Jul 06, 2023 8.913 9.018 8.654 8.875 95,660 -0.13(-1.49%)
Jul 05, 2023 9.200 9.325 8.462 9.009 305,462 -0.44(-4.67%)
Jul 03, 2023 9.488 9.680 9.402 9.450 75,479 -0.05(-0.50%)
Jun 30, 2023 9.507 9.565 9.258 9.497 47,631 +0.06(+0.61%)
Jun 29, 2023 9.517 9.574 9.354 9.440 36,259 +0.03(+0.31%)
Jun 28, 2023 9.402 9.478 9.076 9.411 77,378 -0.06(-0.61%)
Jun 27, 2023 9.517 9.708 9.354 9.469 93,257 -0.04(-0.40%)
Jun 26, 2023 9.440 9.574 9.440 9.507 63,805 +0.10(+1.02%)
Jun 23, 2023 9.488 9.565 9.402 9.411 57,452 -0.17(-1.80%)
Jun 22, 2023 9.833 9.833 9.545 9.584 75,608 -0.35(-3.57%)
Jun 21, 2023 9.967 10.13 9.900 9.938 57,621 -0.07(-0.67%)
Jun 20, 2023 9.919 10.06 9.680 10.01 115,387 +0.07(+0.67%)
Jun 16, 2023 9.852 9.938 9.584 9.938 155,158 +0.15(+1.57%)
Jun 15, 2023 9.775 9.914 9.603 9.785 50,618 -0.13(-1.35%)
May 08, 2023 9.881 10.24 9.881 9.919 229,105 +0.29(+3.05%)
May 05, 2023 9.418 9.768 9.418 9.626 158,786 +0.62(+6.83%)
May 04, 2023 9.484 9.754 8.622 9.011 369,467 -0.61(-6.30%)
May 03, 2023 9.777 9.910 9.569 9.616 191,645 -0.27(-2.78%)
May 02, 2023 10.32 10.32 9.654 9.891 185,859 -0.39(-3.77%)
May 01, 2023 10.28 10.51 10.14 10.28 130,672 -0.07(-0.64%)
Apr 28, 2023 9.910 10.46 9.862 10.35 153,159 +0.41(+4.10%)
Apr 27, 2023 10.17 10.28 9.900 9.938 233,289 -0.26(-2.51%)
Apr 26, 2023 10.71 10.77 10.17 10.19 175,185 -0.54(-5.03%)
Apr 25, 2023 10.85 10.95 10.54 10.73 178,266 -0.27(-2.49%)
Apr 24, 2023 10.62 11.10 10.60 11.01 80,450 +0.40(+3.75%)
Apr 21, 2023 10.70 10.79 10.54 10.61 172,189 -0.12(-1.15%)
Apr 20, 2023 10.71 10.86 10.53 10.73 150,625 -0.09(-0.79%)
Apr 19, 2023 10.88 10.88 10.42 10.82 159,263 -0.19(-1.72%)
Apr 18, 2023 10.94 11.10 10.76 11.01 117,454 +0.07(+0.61%)
Apr 17, 2023 11.29 11.41 10.92 10.94 195,902 -0.31(-2.78%)
Apr 14, 2023 11.05 11.41 11.05 11.25 104,227 +0.25(+2.24%)
Apr 13, 2023 10.74 11.01 10.74 11.01 280,763 +0.28(+2.65%)
Apr 12, 2023 10.86 10.92 10.60 10.72 180,095 +0.01(+0.09%)
Apr 11, 2023 10.72 10.76 10.59 10.71 218,437 +0.11(+1.07%)
Apr 10, 2023 10.58 10.83 10.58 10.60 149,995 +0.06(+0.54%)
Apr 06, 2023 10.63 10.64 10.49 10.54 126,802 -0.08(-0.71%)
Apr 05, 2023 10.75 10.76 10.43 10.62 208,679 -0.21(-1.92%)
Apr 04, 2023 11.03 11.05 10.69 10.83 141,495 -0.23(-2.06%)
Apr 03, 2023 11.14 11.38 10.82 11.05 258,597 +0.30(+2.82%)
Mar 31, 2023 10.72 10.87 10.65 10.75 98,970 +0.06(+0.53%)
Mar 30, 2023 10.80 10.80 10.55 10.70 136,140 +0.04(+0.36%)
Mar 29, 2023 10.59 10.85 10.52 10.66 101,961 +0.22(+2.09%)
Mar 28, 2023 10.27 10.65 10.23 10.44 79,896 +0.13(+1.29%)
Mar 27, 2023 10.12 10.33 9.966 10.31 79,095 +0.43(+4.31%)
Mar 24, 2023 9.730 10.01 9.654 9.881 149,873 -0.04(-0.38%)
Mar 23, 2023 10.16 10.31 9.843 9.919 236,402 -0.15(-1.50%)
Mar 22, 2023 10.29 10.32 10.05 10.07 202,955 -0.20(-1.94%)
Mar 21, 2023 10.03 10.41 10.03 10.27 235,477 +0.36(+3.63%)
Mar 20, 2023 9.835 10.10 9.629 9.910 539,668 +0.10(+1.05%)
Mar 17, 2023 10.14 10.14 9.695 9.807 290,334 -0.38(-3.76%)
Mar 16, 2023 10.08 10.22 9.667 10.19 253,580 -0.03(-0.27%)
Mar 15, 2023 10.63 10.66 9.891 10.22 282,875 -0.81(-7.37%)
Mar 14, 2023 10.95 11.27 10.84 11.03 330,761 +0.07(+0.68%)
Mar 13, 2023 11.00 11.13 10.75 10.96 235,753 -0.37(-3.30%)
Mar 10, 2023 11.49 11.59 11.11 11.33 243,810 -0.28(-2.42%)
Mar 09, 2023 12.88 13.07 11.58 11.61 149,664 -0.67(-5.48%)
Mar 08, 2023 12.28 12.45 12.15 12.28 66,329 -0.02(-0.15%)
Mar 07, 2023 12.62 12.74 12.29 12.30 80,334 -0.43(-3.38%)
Mar 06, 2023 12.74 12.81 12.55 12.73 103,170 -0.01(-0.07%)
Mar 03, 2023 12.27 12.79 12.17 12.74 89,983 +0.36(+2.95%)
Mar 02, 2023 12.60 12.62 12.38 12.38 93,805 -0.22(-1.78%)
Mar 01, 2023 12.06 12.62 12.06 12.60 112,885 +0.50(+4.17%)
Feb 28, 2023 12.21 12.21 11.84 12.10 164,996 +0.07(+0.62%)
Feb 27, 2023 12.06 12.18 11.85 12.02 78,988 +0.04(+0.31%)
Feb 24, 2023 11.44 12.00 11.40 11.99 131,462 +0.45(+3.89%)
Feb 23, 2023 11.76 11.97 11.52 11.54 161,509 -0.03(-0.24%)
Feb 22, 2023 11.86 11.92 11.53 11.56 213,861 -0.24(-2.06%)
Feb 21, 2023 11.99 12.16 11.68 11.81 131,552 -0.30(-2.47%)
Feb 17, 2023 12.59 12.59 12.07 12.11 131,619 -0.65(-5.13%)
Feb 16, 2023 12.66 12.99 12.61 12.76 98,524 -0.04(-0.29%)
Feb 15, 2023 12.80 12.96 12.59 12.80 108,021 -0.17(-1.30%)
Feb 14, 2023 12.82 13.01 12.66 12.97 67,465 +0.06(+0.43%)
Feb 13, 2023 12.91 13.08 12.81 12.91 74,900 +0.00(+0.00%)
Feb 10, 2023 12.69 13.06 12.62 12.91 132,090 +0.36(+2.83%)
Feb 09, 2023 12.76 12.88 12.47 12.56 138,990 -0.22(-1.76%)
Feb 08, 2023 12.71 13.14 12.71 12.78 297,788 +0.05(+0.37%)
Feb 07, 2023 12.31 12.76 12.16 12.73 171,621 +0.39(+3.18%)
Feb 06, 2023 12.89 13.13 12.02 12.34 298,850 -0.79(-5.98%)
Feb 03, 2023 13.28 13.56 13.03 13.13 314,401 -0.27(-2.02%)
Feb 02, 2023 13.87 13.87 13.32 13.40 191,100 -0.58(-4.15%)
Feb 01, 2023 14.11 14.16 13.39 13.98 318,796 -0.24(-1.71%)
Jan 31, 2023 14.32 14.32 13.85 14.22 213,124 -0.12(-0.85%)
Jan 30, 2023 14.72 14.72 14.34 14.34 119,379 -0.56(-3.76%)
Jan 27, 2023 15.04 15.11 14.74 14.90 88,094 -0.09(-0.62%)
Jan 26, 2023 14.96 15.12 14.83 15.00 159,479 +0.21(+1.45%)
Jan 25, 2023 14.66 14.79 14.18 14.78 277,759 +0.03(+0.19%)
Jan 24, 2023 14.45 14.86 14.16 14.75 309,448 +0.14(+0.96%)
Jan 23, 2023 14.59 14.79 14.50 14.61 281,161 +0.17(+1.16%)
Jan 20, 2023 14.30 14.49 14.06 14.44 203,354 +0.21(+1.44%)
Jan 19, 2023 14.27 14.41 13.90 14.24 274,988 +0.20(+1.40%)
Jan 18, 2023 14.28 14.71 13.81 14.04 529,856 -0.10(-0.73%)
Jan 17, 2023 13.96 14.33 13.96 14.14 355,995 +0.03(+0.20%)
Jan 13, 2023 14.02 14.16 13.96 14.12 195,791 +0.09(+0.67%)
Jan 12, 2023 13.78 14.13 13.73 14.02 141,326 +0.49(+3.59%)
Jan 11, 2023 13.56 13.57 13.07 13.54 86,566 +0.14(+1.05%)
Jan 10, 2023 13.44 13.54 13.15 13.40 53,083 +0.05(+0.35%)
Jan 09, 2023 13.46 13.61 13.21 13.35 216,973 +0.07(+0.56%)
Jan 06, 2023 13.18 13.43 13.14 13.28 50,006 +0.36(+2.82%)
Jan 05, 2023 12.83 13.08 12.75 12.91 232,505 -0.06(-0.43%)
Jan 04, 2023 13.19 13.43 12.86 12.97 192,578 -0.36(-2.73%)
Jan 03, 2023 14.34 14.34 12.90 13.33 351,869 -1.11(-7.70%)
Dec 30, 2022 14.02 14.47 13.89 14.44 337,106 +0.33(+2.32%)
Dec 29, 2022 13.63 14.22 13.57 14.12 196,551 +0.49(+3.57%)
Dec 28, 2022 13.85 13.91 13.19 13.63 215,389 -0.25(-1.82%)
Dec 27, 2022 13.73 13.92 13.38 13.88 230,126 +0.21(+1.50%)
Dec 23, 2022 12.35 13.76 12.35 13.68 213,271 +1.41(+11.51%)
Dec 22, 2022 12.53 12.53 12.00 12.27 536,598 -0.33(-2.60%)
Dec 21, 2022 12.63 12.71 12.45 12.59 389,228 -0.02(-0.15%)
Dec 20, 2022 12.58 12.77 12.44 12.61 208,568 +0.10(+0.82%)
Dec 19, 2022 12.54 12.59 12.33 12.51 295,938 +0.05(+0.38%)
Dec 16, 2022 12.61 12.61 12.28 12.46 298,360 -0.42(-3.27%)
Dec 15, 2022 12.83 12.93 12.64 12.88 151,047 -0.03(-0.22%)
Dec 14, 2022 12.84 13.08 12.68 12.91 175,736 -0.01(-0.07%)
Dec 13, 2022 12.92 13.00 12.80 12.92 222,565 +0.30(+2.37%)
Dec 12, 2022 12.45 12.75 12.34 12.62 204,574 +0.10(+0.82%)
Dec 09, 2022 12.58 12.75 12.17 12.52 276,535 -0.16(-1.25%)
Dec 08, 2022 12.86 12.88 12.49 12.68 211,773 +0.00(+0.00%)
Dec 07, 2022 12.99 13.28 12.55 12.68 134,473 -0.34(-2.59%)
Dec 06, 2022 12.76 13.04 12.67 13.01 183,260 +0.21(+1.61%)
Dec 05, 2022 13.33 13.41 12.56 12.81 182,585 -0.53(-3.99%)
Dec 02, 2022 13.13 13.39 13.06 13.34 154,774 +0.17(+1.28%)
Dec 01, 2022 13.62 13.65 13.11 13.17 205,095 -0.28(-2.09%)
Nov 30, 2022 13.42 13.46 13.03 13.45 204,536 +0.24(+1.84%)
Nov 29, 2022 13.20 13.38 13.00 13.21 91,767 +0.15(+1.14%)
Nov 28, 2022 12.99 13.17 12.66 13.06 174,508 -0.09(-0.71%)
Nov 25, 2022 13.23 13.42 12.96 13.15 106,077 -0.20(-1.47%)
Nov 23, 2022 13.07 13.49 12.97 13.35 163,715 +0.11(+0.85%)
Nov 22, 2022 13.22 13.28 13.01 13.24 111,798 +0.08(+0.62%)
Nov 21, 2022 12.80 13.17 12.24 13.16 315,422 +0.19(+1.43%)
Nov 18, 2022 12.92 13.10 12.69 12.97 70,507 -0.09(-0.71%)
Nov 17, 2022 12.91 13.14 12.84 13.06 70,134 -0.06(-0.42%)
Nov 16, 2022 13.48 13.48 13.06 13.12 153,378 -0.57(-4.13%)
Nov 15, 2022 13.59 13.82 13.44 13.68 165,906 +0.21(+1.58%)
Nov 14, 2022 14.19 14.19 13.45 13.47 277,170 -0.85(-5.95%)
Nov 11, 2022 13.99 14.44 13.81 14.32 129,733 +0.46(+3.34%)
Nov 10, 2022 13.02 14.43 12.97 13.86 424,112 +0.17(+1.22%)
Nov 09, 2022 13.95 14.12 13.55 13.69 140,067 -0.40(-2.83%)
Nov 08, 2022 14.59 14.69 14.08 14.09 242,340 -0.40(-2.75%)
Nov 07, 2022 14.29 14.62 14.21 14.49 332,635 +0.35(+2.49%)
Nov 04, 2022 14.69 15.18 14.05 14.14 817,725 -0.26(-1.80%)
Nov 03, 2022 14.31 14.57 14.18 14.40 77,151 +0.02(+0.13%)
Nov 02, 2022 14.54 14.66 14.15 14.38 167,803 -0.06(-0.45%)
Nov 01, 2022 13.86 14.51 13.78 14.44 268,054 +0.75(+5.48%)
Oct 31, 2022 13.55 13.92 13.30 13.69 142,836 +0.05(+0.34%)
Oct 28, 2022 13.79 13.79 13.17 13.65 121,375 -0.06(-0.47%)
Oct 27, 2022 13.80 14.04 13.65 13.71 233,057 +0.04(+0.27%)
Oct 26, 2022 13.74 13.87 13.56 13.68 127,445 -0.03(-0.20%)
Oct 25, 2022 13.56 13.81 13.56 13.70 75,303 +0.06(+0.48%)
Oct 24, 2022 13.87 13.87 13.46 13.64 149,554 -0.23(-1.67%)
Oct 21, 2022 13.53 13.90 13.42 13.87 116,078 +0.44(+3.24%)
Oct 20, 2022 13.24 13.64 13.24 13.43 197,665 +0.18(+1.33%)
Oct 19, 2022 12.60 13.49 12.60 13.26 178,215 +0.66(+5.22%)
Oct 18, 2022 12.68 12.74 12.27 12.60 113,301 -0.08(-0.66%)
Oct 17, 2022 12.51 12.86 12.51 12.68 103,230 +0.29(+2.32%)
Oct 14, 2022 13.03 13.03 12.31 12.40 180,106 -0.75(-5.71%)
Oct 13, 2022 12.30 13.28 12.30 13.15 185,233 +0.66(+5.27%)
Oct 12, 2022 12.88 12.88 12.29 12.49 343,869 -0.44(-3.44%)
Oct 11, 2022 12.83 13.05 12.54 12.93 309,453 -0.15(-1.13%)
Oct 10, 2022 13.52 13.75 13.00 13.08 222,543 -0.35(-2.62%)
Oct 07, 2022 13.01 13.48 12.87 13.43 450,524 +0.45(+3.50%)
Oct 06, 2022 12.53 13.00 12.46 12.98 264,189 +0.41(+3.24%)
Oct 05, 2022 12.02 12.58 11.71 12.57 274,156 +0.58(+4.87%)
Oct 04, 2022 11.81 12.04 11.79 11.99 386,601 +0.37(+3.19%)
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.