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 )

10.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 8.530 8.680 8.470 8.600 766,426 +0.17(+2.02%)
Feb 28, 2024 8.490 8.550 8.235 8.430 333,512 -0.03(-0.35%)
Feb 27, 2024 8.390 8.550 8.390 8.460 170,513 +0.06(+0.71%)
Feb 26, 2024 8.500 8.500 8.350 8.400 118,724 -0.08(-0.94%)
Feb 23, 2024 8.460 8.530 8.420 8.480 100,300 -0.11(-1.28%)
Feb 22, 2024 8.580 8.660 8.480 8.590 156,704 +0.01(+0.12%)
Feb 21, 2024 8.380 8.640 8.340 8.580 206,717 +0.18(+2.14%)
Feb 20, 2024 8.580 8.630 8.350 8.400 210,513 -0.23(-2.67%)
Feb 16, 2024 8.710 8.720 8.550 8.630 86,579 -0.05(-0.58%)
Feb 15, 2024 8.450 8.710 8.430 8.680 215,109 +0.23(+2.72%)
Feb 14, 2024 8.490 8.620 8.325 8.450 199,490 -0.01(-0.12%)
Feb 13, 2024 8.620 8.630 8.390 8.460 188,814 -0.21(-2.42%)
Feb 12, 2024 8.480 8.760 8.480 8.670 253,687 +0.16(+1.88%)
Feb 09, 2024 8.590 8.590 8.450 8.510 138,097 -0.07(-0.82%)
Feb 08, 2024 8.450 8.610 8.440 8.580 127,599 +0.12(+1.42%)
Feb 07, 2024 8.500 8.578 8.346 8.460 147,903 +0.02(+0.24%)
Feb 06, 2024 8.220 8.509 8.210 8.440 247,132 +0.24(+2.93%)
Feb 05, 2024 8.360 8.380 8.120 8.200 290,466 -0.17(-2.03%)
Feb 02, 2024 8.670 8.670 8.300 8.370 386,724 -0.33(-3.79%)
Feb 01, 2024 8.860 8.990 8.640 8.700 258,343 -0.09(-1.02%)
Jan 31, 2024 9.160 9.160 8.755 8.790 206,394 -0.34(-3.72%)
Jan 30, 2024 9.020 9.170 8.920 9.130 254,018 +0.01(+0.11%)
Jan 29, 2024 9.350 9.360 9.040 9.120 162,138 -0.23(-2.46%)
Jan 26, 2024 9.180 9.350 9.140 9.350 147,549 +0.23(+2.52%)
Jan 25, 2024 9.000 9.140 8.810 9.120 532,344 +0.24(+2.70%)
Jan 24, 2024 8.860 9.059 8.790 8.880 228,846 +0.11(+1.25%)
Jan 23, 2024 8.830 8.930 8.740 8.770 336,273 -0.05(-0.57%)
Jan 22, 2024 8.770 8.930 8.388 8.820 667,590 +0.05(+0.57%)
Jan 19, 2024 8.840 9.070 8.740 8.770 614,542 -0.14(-1.57%)
Jan 18, 2024 8.610 8.930 8.520 8.910 480,194 +0.30(+3.48%)
Jan 17, 2024 8.600 8.680 8.370 8.610 302,137 -0.02(-0.23%)
Jan 16, 2024 8.920 8.920 8.540 8.630 610,101 -0.31(-3.47%)
Jan 12, 2024 9.010 9.110 8.860 8.940 133,865 +0.06(+0.68%)
Jan 11, 2024 8.830 8.960 8.770 8.880 378,764 +0.10(+1.14%)
Jan 10, 2024 8.770 8.883 8.720 8.780 232,130 +0.01(+0.11%)
Jan 09, 2024 9.040 9.040 8.760 8.770 255,257 -0.28(-3.09%)
Jan 08, 2024 9.140 9.140 8.870 9.050 406,543 -0.28(-3.00%)
Jan 05, 2024 9.020 9.330 8.910 9.330 211,341 +0.36(+4.01%)
Jan 04, 2024 9.280 9.300 8.940 8.970 512,772 -0.20(-2.18%)
Jan 03, 2024 8.840 9.220 8.840 9.170 549,390 +0.27(+3.03%)
Jan 02, 2024 8.690 9.060 8.690 8.900 329,804 +0.33(+3.85%)
Dec 29, 2023 8.760 8.760 8.550 8.570 448,096 -0.11(-1.27%)
Dec 28, 2023 8.650 8.880 8.650 8.680 609,092 -0.05(-0.57%)
Dec 27, 2023 8.930 8.960 8.720 8.730 260,049 -0.15(-1.69%)
Dec 26, 2023 8.810 8.950 8.750 8.880 831,464 +0.14(+1.60%)
Dec 22, 2023 8.820 8.870 8.660 8.740 283,835 -0.08(-0.91%)
Dec 21, 2023 8.740 8.845 8.650 8.820 112,539 +0.17(+1.97%)
Dec 20, 2023 8.890 9.040 8.635 8.650 703,116 -0.19(-2.15%)
Dec 19, 2023 9.000 9.000 8.750 8.840 206,818 -0.04(-0.45%)
Dec 18, 2023 8.880 9.060 8.785 8.880 373,041 +0.08(+0.91%)
Dec 15, 2023 8.710 8.820 8.610 8.800 289,201 +0.10(+1.15%)
Dec 14, 2023 8.640 8.740 8.590 8.700 1,084,524 +0.32(+3.82%)
Dec 13, 2023 8.170 8.415 8.110 8.380 238,320 +0.24(+2.95%)
Dec 12, 2023 8.470 8.470 8.050 8.140 353,231 -0.43(-5.02%)
Dec 11, 2023 8.660 8.685 8.550 8.570 290,294 -0.09(-1.04%)
Dec 08, 2023 8.570 8.720 8.560 8.660 204,184 +0.10(+1.17%)
Dec 07, 2023 8.680 8.680 8.480 8.560 383,178 +0.04(+0.47%)
Dec 06, 2023 8.700 8.700 8.345 8.520 451,529 -0.16(-1.84%)
Dec 05, 2023 8.860 8.900 8.610 8.680 165,532 -0.21(-2.36%)
Dec 04, 2023 9.210 9.260 8.890 8.890 183,405 -0.40(-4.31%)
Dec 01, 2023 9.040 9.390 9.020 9.290 390,695 +0.25(+2.77%)
Nov 30, 2023 9.170 9.310 8.900 9.040 269,662 -0.12(-1.31%)
Nov 29, 2023 9.320 9.400 9.120 9.160 162,821 -0.12(-1.29%)
Nov 28, 2023 9.270 9.380 9.150 9.280 298,428 +0.01(+0.11%)
Nov 27, 2023 9.410 9.410 9.230 9.270 137,561 -0.16(-1.70%)
Nov 24, 2023 9.350 9.660 9.340 9.430 98,757 +0.07(+0.79%)
Nov 22, 2023 9.297 9.366 9.169 9.356 111,897 -0.06(-0.63%)
Nov 21, 2023 9.287 9.435 9.139 9.415 729,339 +0.02(+0.21%)
Nov 20, 2023 9.179 9.718 9.179 9.395 423,311 +0.33(+3.59%)
Nov 17, 2023 8.735 9.174 8.735 9.070 296,906 +0.39(+4.55%)
Nov 16, 2023 8.814 8.814 8.528 8.676 272,268 -0.20(-2.22%)
Nov 15, 2023 8.981 9.092 8.833 8.873 217,186 -0.20(-2.17%)
Nov 14, 2023 9.169 9.257 9.041 9.070 150,846 -0.01(-0.11%)
Nov 13, 2023 9.277 9.307 9.080 9.080 140,208 -0.19(-2.02%)
Nov 10, 2023 9.277 9.405 9.159 9.267 210,431 +0.11(+1.18%)
Nov 09, 2023 8.873 9.474 8.873 9.159 366,915 +0.69(+8.15%)
Nov 08, 2023 8.794 8.833 8.321 8.469 286,605 -0.35(-3.92%)
Nov 07, 2023 9.346 9.366 8.745 8.814 385,584 -0.63(-6.68%)
Nov 06, 2023 9.957 9.957 9.435 9.445 220,745 -0.46(-4.68%)
Nov 03, 2023 10.09 10.16 9.898 9.908 134,171 -0.16(-1.57%)
Nov 02, 2023 9.819 10.08 9.819 10.07 183,786 +0.23(+2.30%)
Nov 01, 2023 9.819 9.938 9.731 9.839 177,168 +0.10(+1.01%)
Oct 31, 2023 9.849 9.859 9.622 9.740 211,877 -0.12(-1.20%)
Oct 30, 2023 9.780 9.869 9.642 9.859 277,203 +0.05(+0.50%)
Oct 27, 2023 9.800 9.844 9.602 9.809 218,957 +0.00(+0.00%)
Oct 26, 2023 9.740 9.898 9.474 9.809 125,819 -0.01(-0.10%)
Oct 25, 2023 9.800 9.898 9.622 9.819 306,376 -0.03(-0.30%)
Oct 24, 2023 10.35 10.40 9.829 9.849 334,995 -0.53(-5.13%)
Oct 23, 2023 10.54 10.56 10.31 10.38 221,923 -0.19(-1.77%)
Oct 20, 2023 10.79 10.80 10.50 10.57 219,456 -0.15(-1.38%)
Oct 19, 2023 10.45 10.72 10.43 10.72 211,326 +0.14(+1.30%)
Oct 18, 2023 10.58 10.72 10.56 10.58 113,393 +0.03(+0.28%)
Oct 17, 2023 10.49 10.64 10.45 10.55 303,672 +0.00(+0.00%)
Oct 16, 2023 10.69 10.69 10.39 10.55 225,101 -0.04(-0.37%)
Oct 13, 2023 10.44 10.62 10.35 10.59 313,235 +0.35(+3.37%)
Oct 12, 2023 10.34 10.45 10.16 10.24 196,588 -0.04(-0.38%)
Oct 11, 2023 10.18 10.34 10.09 10.28 236,711 -0.02(-0.19%)
Oct 10, 2023 10.16 10.31 10.05 10.30 233,967 +0.25(+2.45%)
Oct 09, 2023 9.691 10.09 9.663 10.06 376,583 +0.68(+7.26%)
Oct 06, 2023 9.405 9.514 9.041 9.376 315,889 +0.07(+0.74%)
Oct 05, 2023 9.750 10.01 9.179 9.307 391,147 -0.42(-4.36%)
Oct 04, 2023 9.957 10.08 9.445 9.731 736,521 -0.35(-3.52%)
Oct 03, 2023 9.987 10.45 9.908 10.09 1,038,614 +0.08(+0.79%)
Oct 02, 2023 10.24 10.25 9.760 10.01 555,007 -0.13(-1.26%)
Sep 29, 2023 10.39 10.39 10.08 10.13 143,079 -0.21(-2.00%)
Sep 28, 2023 10.39 10.59 10.30 10.34 274,448 -0.05(-0.47%)
Sep 27, 2023 10.04 10.51 10.04 10.39 327,917 +0.48(+4.88%)
Sep 26, 2023 9.948 10.10 9.893 9.908 235,542 -0.10(-0.99%)
Sep 25, 2023 9.859 10.07 9.948 10.01 209,853 +0.15(+1.50%)
Sep 22, 2023 10.04 10.27 9.859 9.859 667,414 -0.11(-1.09%)
Sep 21, 2023 10.20 10.20 9.928 9.967 484,771 +0.00(+0.00%)
Sep 20, 2023 10.05 10.20 9.938 9.967 207,792 -0.05(-0.49%)
Sep 19, 2023 10.12 10.15 10.02 10.02 241,733 +0.08(+0.79%)
Sep 18, 2023 9.879 9.967 9.839 9.938 177,154 +0.05(+0.50%)
Sep 15, 2023 9.563 9.987 9.533 9.888 606,589 +0.29(+2.98%)
Sep 14, 2023 9.405 9.602 9.317 9.602 556,421 +0.32(+3.40%)
Sep 13, 2023 9.455 9.622 9.243 9.287 537,549 -0.16(-1.67%)
Sep 12, 2023 9.356 9.593 9.257 9.445 1,557,897 +0.28(+3.01%)
Sep 11, 2023 9.139 9.484 9.072 9.169 2,387,973 +0.11(+1.20%)
Sep 08, 2023 9.159 9.198 9.011 9.060 798,926 -0.03(-0.33%)
Sep 07, 2023 9.267 9.321 9.050 9.090 154,017 -0.21(-2.23%)
Sep 06, 2023 9.169 9.317 9.110 9.297 266,169 +0.12(+1.29%)
Sep 05, 2023 9.228 9.533 9.169 9.179 406,806 -0.08(-0.85%)
Sep 01, 2023 9.573 9.706 9.090 9.257 821,313 -0.20(-2.09%)
Aug 31, 2023 9.662 9.691 9.425 9.455 252,121 -0.16(-1.64%)
Aug 30, 2023 9.395 9.671 9.344 9.612 89,817 +0.17(+1.77%)
Aug 29, 2023 9.238 9.514 9.238 9.445 117,784 +0.25(+2.68%)
Aug 28, 2023 9.208 9.336 9.175 9.198 50,622 +0.05(+0.54%)
Aug 25, 2023 9.198 9.198 9.070 9.149 100,646 +0.00(+0.00%)
Aug 24, 2023 9.149 9.257 9.090 9.149 154,481 -0.08(-0.85%)
Aug 23, 2023 9.188 9.336 9.070 9.228 182,433 -0.02(-0.19%)
Aug 22, 2023 9.411 9.528 9.197 9.246 249,979 -0.07(-0.73%)
Aug 21, 2023 9.421 9.596 8.896 9.314 1,012,277 -0.04(-0.42%)
Aug 18, 2023 9.430 9.528 9.182 9.353 152,157 -0.16(-1.64%)
Aug 17, 2023 9.450 9.673 9.450 9.508 242,419 +0.17(+1.87%)
Aug 16, 2023 9.294 9.547 9.187 9.333 130,418 +0.06(+0.63%)
Aug 15, 2023 9.489 9.537 9.246 9.275 105,187 -0.37(-3.83%)
Aug 14, 2023 9.771 9.771 9.284 9.644 204,329 -0.18(-1.88%)
Aug 11, 2023 9.586 10.00 9.586 9.829 231,287 +0.22(+2.33%)
Aug 10, 2023 9.761 9.800 9.343 9.605 167,440 +0.01(+0.10%)
Aug 09, 2023 9.450 9.834 9.421 9.596 473,909 +0.14(+1.44%)
Aug 08, 2023 9.284 9.479 9.090 9.459 147,593 -0.03(-0.31%)
Aug 07, 2023 9.362 9.518 9.236 9.489 194,680 +0.17(+1.77%)
Aug 04, 2023 9.129 9.435 9.032 9.323 169,114 +0.21(+2.35%)
Aug 03, 2023 9.314 9.401 9.090 9.109 116,276 -0.22(-2.40%)
Aug 02, 2023 9.654 9.654 9.207 9.333 111,568 -0.42(-4.29%)
Aug 01, 2023 9.741 9.858 9.673 9.751 106,845 -0.08(-0.79%)
Jul 31, 2023 9.809 9.955 9.557 9.829 229,202 +0.13(+1.30%)
Jul 28, 2023 9.751 9.751 9.596 9.703 63,997 +0.01(+0.10%)
Jul 27, 2023 9.761 9.965 9.605 9.693 165,075 -0.03(-0.30%)
Jul 26, 2023 9.537 9.771 9.498 9.722 144,729 +0.19(+2.04%)
Jul 25, 2023 9.440 9.654 9.343 9.528 210,148 -0.19(-2.00%)
Jul 24, 2023 9.712 9.965 9.673 9.722 169,602 -0.03(-0.30%)
Jul 21, 2023 9.722 9.868 9.630 9.751 117,981 +0.12(+1.21%)
Jul 20, 2023 9.421 9.693 9.304 9.634 123,193 +0.27(+2.91%)
Jul 19, 2023 9.664 9.809 9.255 9.362 90,241 -0.36(-3.70%)
Jul 18, 2023 9.508 9.790 9.508 9.722 72,725 +0.15(+1.52%)
Jul 17, 2023 9.469 9.785 9.469 9.576 133,120 -0.08(-0.81%)
Jul 14, 2023 9.732 9.751 9.469 9.654 150,287 -0.15(-1.49%)
Jul 13, 2023 9.615 9.907 9.528 9.800 68,472 +0.25(+2.65%)
Jul 12, 2023 9.547 9.605 9.284 9.547 143,477 +0.12(+1.24%)
Jul 11, 2023 9.187 9.440 9.119 9.430 47,533 +0.19(+2.11%)
Jul 10, 2023 9.459 9.459 9.207 9.236 32,220 -0.21(-2.26%)
Jul 07, 2023 8.964 9.712 8.964 9.450 215,332 +0.45(+4.97%)
Jul 06, 2023 9.041 9.148 8.779 9.003 94,300 -0.14(-1.49%)
Jul 05, 2023 9.333 9.459 8.584 9.139 301,119 -0.45(-4.67%)
Jul 03, 2023 9.625 9.819 9.537 9.586 74,406 -0.05(-0.50%)
Jun 30, 2023 9.644 9.703 9.391 9.634 46,954 +0.06(+0.61%)
Jun 29, 2023 9.654 9.712 9.489 9.576 35,743 +0.03(+0.31%)
Jun 28, 2023 9.537 9.615 9.207 9.547 76,278 -0.06(-0.61%)
Jun 27, 2023 9.654 9.848 9.489 9.605 91,932 -0.04(-0.40%)
Jun 26, 2023 9.576 9.712 9.576 9.644 62,898 +0.10(+1.02%)
Jun 23, 2023 9.625 9.703 9.537 9.547 56,635 -0.17(-1.80%)
Jun 22, 2023 9.975 9.975 9.683 9.722 74,533 -0.36(-3.57%)
Jun 21, 2023 10.11 10.28 10.04 10.08 56,802 -0.07(-0.67%)
Jun 20, 2023 10.06 10.21 9.819 10.15 113,746 +0.07(+0.67%)
Jun 16, 2023 9.994 10.08 9.722 10.08 152,952 +0.16(+1.57%)
Jun 15, 2023 9.916 10.06 9.741 9.926 49,898 -0.14(-1.35%)
May 08, 2023 10.02 10.39 10.02 10.06 225,848 +0.30(+3.05%)
May 05, 2023 9.553 9.909 9.553 9.765 156,528 +0.62(+6.83%)
May 04, 2023 9.621 9.894 8.747 9.140 364,215 -0.61(-6.30%)
May 03, 2023 9.918 10.05 9.707 9.755 188,921 -0.28(-2.77%)
May 02, 2023 10.47 10.47 9.793 10.03 183,216 -0.39(-3.78%)
May 01, 2023 10.43 10.66 10.28 10.43 128,815 -0.07(-0.64%)
Apr 28, 2023 10.05 10.61 10.00 10.49 150,981 +0.41(+4.10%)
Apr 27, 2023 10.31 10.43 10.04 10.08 229,972 -0.26(-2.51%)
Apr 26, 2023 10.87 10.93 10.31 10.34 172,695 -0.55(-5.03%)
Apr 25, 2023 11.00 11.11 10.69 10.89 175,732 -0.28(-2.49%)
Apr 24, 2023 10.77 11.26 10.75 11.17 79,306 +0.40(+3.75%)
Apr 21, 2023 10.86 10.95 10.70 10.76 169,741 -0.12(-1.15%)
Apr 20, 2023 10.87 11.02 10.69 10.89 148,484 -0.09(-0.79%)
Apr 19, 2023 11.04 11.04 10.57 10.97 156,999 -0.19(-1.72%)
Apr 18, 2023 11.10 11.26 10.92 11.17 115,784 +0.07(+0.61%)
Apr 17, 2023 11.45 11.58 11.08 11.10 193,117 -0.32(-2.78%)
Apr 14, 2023 11.20 11.57 11.20 11.42 102,745 +0.25(+2.24%)
Apr 13, 2023 10.90 11.17 10.90 11.17 276,772 +0.29(+2.65%)
Apr 12, 2023 11.01 11.08 10.75 10.88 177,535 +0.01(+0.09%)
Apr 11, 2023 10.88 10.91 10.74 10.87 215,331 +0.12(+1.07%)
Apr 10, 2023 10.73 10.98 10.73 10.75 147,863 +0.06(+0.54%)
Apr 06, 2023 10.78 10.80 10.64 10.70 124,999 -0.08(-0.71%)
Apr 05, 2023 10.91 10.92 10.58 10.77 205,712 -0.21(-1.92%)
Apr 04, 2023 11.19 11.21 10.84 10.98 139,484 -0.23(-2.05%)
Apr 03, 2023 11.30 11.54 10.97 11.21 254,921 +0.31(+2.82%)
Mar 31, 2023 10.88 11.02 10.80 10.91 97,563 +0.06(+0.53%)
Mar 30, 2023 10.96 10.96 10.71 10.85 134,204 +0.04(+0.36%)
Mar 29, 2023 10.74 11.00 10.68 10.81 100,511 +0.22(+2.08%)
Mar 28, 2023 10.42 10.80 10.38 10.59 78,760 +0.13(+1.29%)
Mar 27, 2023 10.26 10.48 10.11 10.46 77,971 +0.43(+4.31%)
Mar 24, 2023 9.870 10.16 9.793 10.02 147,742 -0.04(-0.38%)
Mar 23, 2023 10.30 10.46 9.985 10.06 233,041 -0.15(-1.50%)
Mar 22, 2023 10.44 10.47 10.20 10.22 200,070 -0.20(-1.94%)
Mar 21, 2023 10.18 10.56 10.18 10.42 232,129 +0.36(+3.63%)
Mar 20, 2023 9.977 10.24 9.768 10.05 531,995 +0.10(+1.05%)
Mar 17, 2023 10.29 10.29 9.835 9.948 286,206 -0.39(-3.76%)
Mar 16, 2023 10.22 10.37 9.806 10.34 249,975 -0.03(-0.27%)
Mar 15, 2023 10.78 10.81 10.03 10.37 278,853 -0.83(-7.37%)
Mar 14, 2023 11.11 11.44 11.00 11.19 326,059 +0.08(+0.68%)
Mar 13, 2023 11.16 11.29 10.91 11.11 232,402 -0.38(-3.30%)
Mar 10, 2023 11.66 11.76 11.27 11.49 240,344 -0.28(-2.42%)
Mar 09, 2023 13.07 13.26 11.75 11.78 147,536 -0.68(-5.48%)
Mar 08, 2023 12.46 12.63 12.33 12.46 65,386 -0.02(-0.15%)
Mar 07, 2023 12.80 12.93 12.47 12.48 79,192 -0.44(-3.38%)
Mar 06, 2023 12.93 12.99 12.73 12.92 101,703 -0.01(-0.07%)
Mar 03, 2023 12.44 12.97 12.35 12.93 88,704 +0.37(+2.95%)
Mar 02, 2023 12.78 12.80 12.56 12.56 92,472 -0.23(-1.78%)
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.