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

Mace Security International Inc (OP: MACE )

0.0700 +0.0025 (+3.70%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 0.4000 0.4000 0.3677 0.3700 350,500 -0.01(-2.63%)
Jan 28, 2021 0.4200 0.4455 0.3700 0.3800 789,550 -0.04(-9.57%)
Jan 27, 2021 0.4620 0.4750 0.4200 0.4202 346,962 -0.03(-7.65%)
Jan 26, 2021 0.4665 0.4750 0.4410 0.4550 47,085 -0.01(-1.09%)
Jan 25, 2021 0.4990 0.5000 0.4450 0.4600 170,358 -0.03(-6.31%)
Jan 22, 2021 0.4650 0.4970 0.4600 0.4910 33,100 +0.02(+5.03%)
Jan 21, 2021 0.4625 0.4700 0.4600 0.4675 19,180 +0.00(+0.54%)
Jan 20, 2021 0.4650 0.5000 0.4500 0.4650 336,180 -0.02(-5.10%)
Jan 19, 2021 0.5000 0.5020 0.4620 0.4900 246,357 -0.01(-1.51%)
Jan 15, 2021 0.4301 0.5150 0.4301 0.4975 906,600 +0.05(+10.43%)
Jan 14, 2021 0.4800 0.4800 0.4400 0.4505 80,365 -0.01(-1.53%)
Jan 13, 2021 0.4700 0.4800 0.4550 0.4575 156,621 +0.02(+3.98%)
Jan 12, 2021 0.4250 0.4699 0.4030 0.4400 526,384 +0.03(+6.02%)
Jan 11, 2021 0.4200 0.4200 0.4000 0.4150 115,217 +0.01(+1.22%)
Jan 08, 2021 0.3999 0.4100 0.3950 0.4100 71,600 +0.02(+5.13%)
Jan 07, 2021 0.4021 0.4200 0.3895 0.3900 249,990 -0.02(-4.88%)
Jan 06, 2021 0.3900 0.4270 0.3900 0.4100 454,370 +0.01(+3.80%)
Jan 05, 2021 0.3750 0.4000 0.3750 0.3950 60,255 +0.00(+0.00%)
Jan 04, 2021 0.3850 0.3975 0.3850 0.3950 105,553 +0.00(+0.77%)
Dec 31, 2020 0.3920 0.3920 0.3920 244,886 -0.00(-0.76%)
Dec 30, 2020 0.3550 0.4000 0.3550 0.3950 244,886 +0.01(+2.20%)
Dec 29, 2020 0.3850 0.3990 0.3733 0.3865 392,326 +0.00(+0.39%)
Dec 28, 2020 0.3600 0.3850 0.3572 0.3850 367,173 +0.03(+6.94%)
Dec 24, 2020 0.3621 0.3918 0.3585 0.3600 101,600 -0.02(-5.26%)
Dec 23, 2020 0.3700 0.3992 0.3570 0.3800 38,318 +0.02(+4.83%)
Dec 22, 2020 0.3601 0.3804 0.3500 0.3625 222,570 -0.00(-0.68%)
Dec 21, 2020 0.3700 0.3800 0.3600 0.3650 29,649 -0.02(-3.95%)
Dec 18, 2020 0.3751 0.3810 0.3700 0.3800 113,000 +0.00(+0.40%)
Dec 17, 2020 0.3790 0.3820 0.3700 0.3785 70,264 +0.00(+0.66%)
Dec 16, 2020 0.3815 0.3815 0.3700 0.3760 64,100 -0.01(-1.57%)
Dec 15, 2020 0.3820 0.3820 0.3760 0.3820 7,660 +0.00(+0.00%)
Dec 14, 2020 0.3880 0.3880 0.3700 0.3820 90,537 -0.02(-4.43%)
Dec 11, 2020 0.3900 0.3997 0.3750 0.3997 35,500 +0.01(+2.49%)
Dec 10, 2020 0.3878 0.3998 0.3700 0.3900 27,560 +0.01(+2.63%)
Dec 09, 2020 0.3753 0.3800 0.3705 0.3800 22,600 +0.00(+0.00%)
Dec 08, 2020 0.3920 0.3920 0.3675 0.3800 109,216 -0.01(-1.55%)
Dec 07, 2020 0.3900 0.4000 0.3660 0.3860 39,281 -0.00(-1.03%)
Dec 04, 2020 0.3800 0.3900 0.3750 0.3900 20,700 +0.01(+1.56%)
Dec 03, 2020 0.3855 0.3855 0.3660 0.3840 38,555 -0.00(-0.52%)
Dec 02, 2020 0.3900 0.4000 0.3630 0.3860 35,767 +0.01(+2.25%)
Dec 01, 2020 0.3840 0.3900 0.3700 0.3775 48,678 -0.01(-3.18%)
Nov 30, 2020 0.4050 0.4050 0.3660 0.3899 66,865 +0.01(+2.93%)
Nov 27, 2020 0.4050 0.4050 0.3788 0.3788 29,000 -0.02(-4.70%)
Nov 25, 2020 0.4100 0.4100 0.3975 0.3975 7,500 -0.01(-3.05%)
Nov 24, 2020 0.3900 0.4100 0.3900 0.4100 18,922 +0.02(+4.65%)
Nov 23, 2020 0.4078 0.4100 0.3835 0.3918 27,404 -0.01(-3.16%)
Nov 20, 2020 0.3873 0.4200 0.3873 0.4046 40,500 +0.01(+2.30%)
Nov 19, 2020 0.4053 0.4100 0.3790 0.3955 370,250 -0.00(-1.20%)
Nov 18, 2020 0.4084 0.4095 0.4000 0.4003 187,755 +0.00(+0.05%)
Nov 17, 2020 0.4000 0.4310 0.3901 0.4001 38,396 -0.02(-4.69%)
Nov 16, 2020 0.3850 0.4198 0.3775 0.4198 193,355 +0.04(+9.61%)
Nov 13, 2020 0.3800 0.4000 0.3701 0.3830 28,200 +0.01(+2.13%)
Nov 12, 2020 0.3710 0.3800 0.3710 0.3750 39,619 -0.01(-2.09%)
Nov 11, 2020 0.3735 0.3995 0.3725 0.3830 36,725 +0.00(+0.79%)
Nov 10, 2020 0.3700 0.3800 0.3640 0.3800 52,471 +0.00(+0.00%)
Nov 09, 2020 0.3900 0.3995 0.3800 0.3800 42,367 +0.00(+0.00%)
Nov 06, 2020 0.3800 0.3900 0.3700 0.3800 171,300 -0.01(-2.56%)
Nov 05, 2020 0.4000 0.4000 0.3800 0.3900 97,374 -0.02(-4.41%)
Nov 04, 2020 0.4100 0.4149 0.3870 0.4080 20,655 -0.01(-3.43%)
Nov 03, 2020 0.3918 0.4250 0.3900 0.4225 44,176 +0.03(+6.72%)
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.