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

Parks! America Inc (OP: PRKA )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 3:56 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 (%)
Feb 29, 2024 0.5499 0.5499 0.4501 0.5499 17,324 -0.00(-0.11%)
Feb 28, 2024 0.5600 0.5600 0.5505 0.5505 1,001 -0.01(-1.75%)
Feb 27, 2024 0.5700 0.5700 0.5300 0.5603 2,700 +0.07(+14.35%)
Feb 26, 2024 0.5600 0.6100 0.4500 0.4900 123,020 -0.06(-10.91%)
Feb 23, 2024 0.5201 0.5600 0.5201 0.5500 1,700 -0.00(-0.61%)
Feb 22, 2024 0.5400 0.5534 0.5300 0.5534 11,316 -0.05(-7.61%)
Feb 21, 2024 0.5100 0.5990 0.5100 0.5990 46,855 +0.10(+19.80%)
Feb 20, 2024 0.5300 0.5300 0.4600 0.5000 10,520 +0.05(+11.09%)
Feb 16, 2024 0.5250 0.5250 0.4501 0.4501 500 +0.00(+0.00%)
Feb 15, 2024 0.5100 0.5100 0.4501 0.4501 670 -0.07(-13.44%)
Feb 14, 2024 0.4500 0.5200 0.4500 0.5200 13,380 +0.02(+4.00%)
Feb 13, 2024 0.4500 0.5000 0.4500 0.5000 13,009 +0.05(+11.11%)
Feb 12, 2024 0.4400 0.4500 0.4400 0.4500 3,300 -0.05(-10.00%)
Feb 09, 2024 0.4999 0.5000 0.4999 0.5000 1,060 +0.00(+0.00%)
Feb 08, 2024 0.4800 0.5000 0.4800 0.5000 9,690 +0.05(+10.99%)
Feb 07, 2024 0.4591 0.4800 0.4505 0.4505 10,200 +0.00(+0.00%)
Feb 06, 2024 0.4505 0.4505 0.4505 0.4505 3,793 -0.04(-8.43%)
Feb 05, 2024 0.4900 0.4950 0.4900 0.4920 81,031 -0.01(-1.60%)
Feb 02, 2024 0.4400 0.5000 0.4300 0.5000 204,726 +0.06(+13.64%)
Feb 01, 2024 0.4400 0.4400 0.4400 0.4400 26,500 +0.00(+0.05%)
Jan 31, 2024 0.4398 0.4398 0.4398 0.4398 2,000 +0.01(+2.28%)
Jan 30, 2024 0.4300 0.4300 0.4300 0.4300 1,700 +0.00(+0.00%)
Jan 29, 2024 0.4199 0.4400 0.4199 0.4300 67,320 +0.02(+4.88%)
Jan 25, 2024 0.4100 0 +0.00(+0.00%)
Jan 24, 2024 0.4100 0.4100 0.4100 0.4100 238 -0.01(-2.36%)
Jan 23, 2024 0.3510 0.4199 0.3510 0.4199 1,520 +0.01(+2.41%)
Jan 22, 2024 0.4200 0.4200 0.4100 0.4100 10,763 +0.03(+7.61%)
Jan 19, 2024 0.3820 0.3820 0.3775 0.3810 50,500 -0.03(-7.70%)
Jan 17, 2024 0.4128 0 +0.01(+3.20%)
Jan 16, 2024 0.3810 0.4200 0.3810 0.4000 20,495 -0.01(-2.44%)
Jan 11, 2024 0.4100 0 -0.01(-2.38%)
Jan 10, 2024 0.4200 0.4200 0.4000 0.4200 65,726 +0.01(+2.44%)
Jan 09, 2024 0.4250 0.4250 0.4001 0.4100 9,435 -0.01(-2.38%)
Jan 08, 2024 0.4000 0.4360 0.4000 0.4200 77,303 +0.04(+10.53%)
Jan 05, 2024 0.3776 0.3800 0.3776 0.3800 101,830 +0.00(+0.00%)
Jan 04, 2024 0.3800 0.3800 0.3788 0.3800 58,846 -0.02(-5.00%)
Jan 03, 2024 0.3600 0.4030 0.3600 0.4000 104,205 +0.04(+11.11%)
Jan 02, 2024 0.3540 0.3600 0.3540 0.3600 6,720 +0.01(+2.86%)
Dec 29, 2023 0.3400 0.3500 0.3400 0.3500 11,883 -0.01(-2.23%)
Dec 28, 2023 0.3200 0.3598 0.3200 0.3580 10,380 +0.04(+11.87%)
Dec 27, 2023 0.3250 0.3300 0.3200 0.3200 5,226 +0.00(+0.00%)
Dec 22, 2023 0.3200 0 -0.00(-0.19%)
Dec 21, 2023 0.3206 0.3206 0.3206 0.3206 750 +0.02(+6.87%)
Dec 20, 2023 0.3598 0.3598 0.3000 0.3000 13,000 -0.06(-16.67%)
Dec 19, 2023 0.3100 0.3600 0.3010 0.3600 57,915 +0.05(+15.90%)
Dec 18, 2023 0.3300 0.3353 0.3012 0.3106 17,742 -0.01(-2.94%)
Dec 15, 2023 0.3090 0.3225 0.3090 0.3200 14,900 +0.03(+10.34%)
Dec 14, 2023 0.2900 0.2900 0.2900 0.2900 20,000 -0.03(-9.38%)
Dec 13, 2023 0.3000 0.3200 0.2995 0.3200 7,000 +0.00(+0.00%)
Dec 11, 2023 0.3200 0 +0.03(+10.27%)
Dec 06, 2023 0.2902 0 -0.01(-3.27%)
Dec 05, 2023 0.3000 0.3000 0.2940 0.3000 38,100 +0.02(+9.09%)
Nov 30, 2023 0.2750 7 -0.00(-1.61%)
Nov 29, 2023 0.2700 0.2800 0.2700 0.2795 13,000 +0.00(+0.18%)
Nov 27, 2023 0.2790 0 -0.00(-0.36%)
Nov 24, 2023 0.2900 0.2900 0.2376 0.2800 33,472 -0.01(-3.11%)
Nov 21, 2023 0.2890 1 -0.01(-3.67%)
Nov 17, 2023 0.3000 0 -0.01(-3.23%)
Nov 16, 2023 0.3000 0.3200 0.3000 0.3100 376 -0.01(-3.13%)
Nov 14, 2023 0.3200 0 +0.00(+0.00%)
Nov 10, 2023 0.3200 0 +0.03(+9.40%)
Nov 09, 2023 0.2650 0.3200 0.2650 0.2925 101,132 -0.03(-8.59%)
Nov 08, 2023 0.3200 0.3201 0.3200 0.3200 207,736 -0.01(-3.03%)
Nov 03, 2023 0.3300 0 +0.01(+3.13%)
Nov 02, 2023 0.3200 0.3200 0.3200 0.3200 4,000 -0.01(-3.03%)
Oct 30, 2023 0.3300 0 +0.00(+0.00%)
Oct 26, 2023 0.3300 0 +0.01(+2.80%)
Oct 24, 2023 0.3210 0 -0.02(-4.89%)
Oct 19, 2023 0.3375 29 +0.02(+5.47%)
Oct 17, 2023 0.3200 0 -0.02(-5.19%)
Oct 16, 2023 0.3375 0.3375 0.3375 0.3375 500 -0.02(-6.25%)
Oct 13, 2023 0.3600 0.3600 0.3600 0.3600 610 +0.04(+12.50%)
Oct 12, 2023 0.3200 0.3200 0.3200 0.3200 260 +0.01(+3.23%)
Oct 10, 2023 0.3100 0 -0.01(-4.08%)
Oct 09, 2023 0.3232 0.3268 0.3232 0.3232 3,005 +0.00(+0.00%)
Oct 06, 2023 0.3232 0.3232 0.3232 0.3232 10,000 -0.00(-0.06%)
Oct 05, 2023 0.3300 0.3324 0.3234 0.3234 12,000 -0.04(-10.17%)
Oct 03, 2023 0.3600 0 +0.02(+5.88%)
Oct 02, 2023 0.3400 0.3400 0.3400 0.3400 5,268 -0.03(-8.11%)
Sep 28, 2023 0.3700 0 +0.02(+5.65%)
Sep 27, 2023 0.3515 0.3515 0.3500 0.3502 7,500 -0.00(-0.37%)
Sep 26, 2023 0.3500 0.3515 0.3500 0.3515 1,060 -0.01(-2.36%)
Sep 21, 2023 0.3600 0 -0.05(-13.25%)
Sep 20, 2023 0.3900 0.4150 0.3900 0.4150 5,118 -0.01(-2.47%)
Sep 19, 2023 0.4255 0.4255 0.3800 0.4255 7,212 +0.00(+0.12%)
Sep 15, 2023 0.4250 0 +0.03(+8.97%)
Sep 14, 2023 0.3900 0.3900 0.3900 0.3900 9,924 +0.04(+10.48%)
Sep 11, 2023 0.3530 0 -0.07(-16.94%)
Sep 06, 2023 0.4250 22 +0.08(+25.00%)
Sep 05, 2023 0.4000 0.4000 0.3400 0.3400 2,150 +0.03(+9.68%)
Sep 01, 2023 0.3100 0.3100 0.3100 0.3100 3,194 -0.12(-27.55%)
Aug 31, 2023 0.4200 0.4279 0.4200 0.4279 16,510 +0.11(+33.72%)
Aug 30, 2023 0.3200 0.3200 0.3200 0.3200 1,200 -0.10(-24.17%)
Aug 25, 2023 0.4220 20 +0.00(+0.48%)
Aug 24, 2023 0.4400 0.4400 0.3200 0.4200 22,785 +0.03(+8.72%)
Aug 23, 2023 0.3800 0.4500 0.3750 0.3863 8,150 +0.02(+4.75%)
Aug 22, 2023 0.3688 0.3800 0.3688 0.3688 20,166 -0.04(-10.05%)
Aug 21, 2023 0.3725 0.4400 0.3700 0.4100 41,772 +0.03(+7.89%)
Aug 18, 2023 0.3200 0.3800 0.3100 0.3800 235,973 +0.05(+15.15%)
Aug 17, 2023 0.2999 0.3300 0.2999 0.3300 128,625 +0.07(+26.92%)
Aug 16, 2023 0.2640 0.2999 0.2600 0.2600 13,300 -0.02(-7.80%)
Aug 15, 2023 0.2820 0.2820 0.2820 0.2820 1,000 +0.01(+4.06%)
Aug 14, 2023 0.2810 0.2810 0.2710 0.2710 7,634 -0.00(-1.17%)
Aug 11, 2023 0.2800 0.2900 0.2640 0.2742 41,964 -0.03(-8.57%)
Aug 10, 2023 0.2999 0.2999 0.2999 0.2999 2,400 -0.00(-0.03%)
Aug 09, 2023 0.3000 0.3000 0.3000 0.3000 3,310 +0.00(+0.00%)
Aug 08, 2023 0.2756 0.3000 0.2710 0.3000 7,980 +0.02(+7.14%)
Aug 07, 2023 0.2800 0.2800 0.2800 0.2800 310 +0.00(+0.00%)
Aug 04, 2023 0.2800 0.2800 0.2711 0.2800 5,287 -0.01(-2.03%)
Aug 03, 2023 0.3300 0.3300 0.2858 0.2858 3,423 +0.00(+0.00%)
Aug 01, 2023 0.2858 0 -0.01(-4.73%)
Jul 31, 2023 0.3000 0.3000 0.3000 0.3000 334 +0.00(+0.00%)
Jul 28, 2023 0.3599 0.3599 0.3000 0.3000 533 +0.01(+3.45%)
Jul 27, 2023 0.3300 0.3300 0.2875 0.2900 40,733 -0.07(-19.13%)
Jul 26, 2023 0.2700 0.3586 0.2700 0.3586 3,534 +0.06(+21.52%)
Jul 21, 2023 0.2951 0 -0.00(-1.63%)
Jul 20, 2023 0.3000 0.3119 0.3000 0.3000 6,900 +0.00(+0.00%)
Jul 19, 2023 0.3010 0.3179 0.3000 0.3000 12,563 -0.02(-4.76%)
Jul 14, 2023 0.3150 0 +0.02(+5.39%)
Jul 13, 2023 0.3679 0.3680 0.2989 0.2989 4,393 -0.00(-0.37%)
Jul 12, 2023 0.3206 0.3206 0.3000 0.3000 24,780 -0.02(-6.43%)
Jul 11, 2023 0.3350 0.3350 0.3100 0.3206 15,900 +0.00(+0.19%)
Jul 10, 2023 0.3200 0.3200 0.3200 0.3200 21,340 -0.05(-12.45%)
Jul 06, 2023 0.3655 0 +0.05(+14.22%)
Jul 03, 2023 0.3200 10 +0.00(+0.00%)
Jun 30, 2023 0.3200 0.3200 0.3200 0.3200 240 +0.00(+0.00%)
Jun 29, 2023 0.3200 0.3309 0.3200 0.3200 15,625 -0.02(-5.88%)
Jun 28, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+1.49%)
Jun 27, 2023 0.3350 0.3350 0.3350 0.3350 250 +0.02(+4.69%)
Jun 26, 2023 0.3300 0.3300 0.3200 0.3200 2,500 -0.06(-15.79%)
Jun 22, 2023 0.3800 0 +0.00(+0.00%)
Jun 21, 2023 0.3800 0.3800 0.3800 0.3800 100 +0.06(+18.75%)
Jun 20, 2023 0.3500 0.3500 0.3200 0.3200 12,450 -0.06(-15.79%)
Jun 15, 2023 0.3800 0 +0.00(+0.00%)
Jun 14, 2023 0.3585 0.3800 0.3582 0.3800 14,892 +0.02(+6.65%)
Jun 13, 2023 0.3450 0.3563 0.3450 0.3563 10,000 +0.03(+7.97%)
Jun 12, 2023 0.3450 0.3450 0.3300 0.3300 17,486 -0.01(-4.35%)
Jun 09, 2023 0.3450 0.3450 0.3450 0.3450 35,000 +0.01(+1.62%)
Jun 08, 2023 0.3550 0.3550 0.3377 0.3395 6,947 -0.02(-4.72%)
Jun 07, 2023 0.3303 0.3563 0.3303 0.3563 7,153 +0.00(+0.51%)
Jun 06, 2023 0.3200 0.3545 0.3190 0.3545 57,513 +0.03(+10.78%)
Jun 05, 2023 0.3100 0.3200 0.3100 0.3200 1,350 -0.00(-1.51%)
Jun 02, 2023 0.3398 0.3398 0.3249 0.3249 1,108 -0.01(-3.73%)
May 31, 2023 0.3375 0 +0.01(+3.85%)
May 30, 2023 0.3250 0.3250 0.3250 0.3250 101 +0.00(+0.46%)
May 26, 2023 0.3235 0.3235 0.3235 0.3235 516 -0.00(-0.46%)
May 25, 2023 0.3250 0.3250 0.3100 0.3250 8,600 +0.00(+0.00%)
May 24, 2023 0.3258 0.3258 0.3250 0.3250 3,500 -0.01(-1.52%)
May 23, 2023 0.3350 0.3350 0.3300 0.3300 3,314 +0.01(+1.54%)
May 22, 2023 0.3250 0.3250 0.3250 0.3250 2,000 +0.00(+0.00%)
May 19, 2023 0.3250 0.3250 0.3250 0.3250 2,000 -0.02(-4.41%)
May 18, 2023 0.3250 0.3400 0.3200 0.3400 5,000 +0.01(+3.25%)
May 17, 2023 0.3300 0.3300 0.3200 0.3293 62,100 +0.00(+1.01%)
May 16, 2023 0.3260 0.3260 0.3260 0.3260 1,000 -0.02(-6.86%)
May 10, 2023 0.3500 0 +0.00(+0.20%)
May 09, 2023 0.3250 0.3493 0.3250 0.3493 3,450 +0.02(+7.48%)
May 08, 2023 0.3400 0.3400 0.3250 0.3250 4,000 -0.03(-9.72%)
May 05, 2023 0.3600 0.3600 0.3600 0.3600 4,700 +0.04(+12.50%)
May 04, 2023 0.3699 0.3700 0.3200 0.3200 6,245 -0.02(-5.88%)
May 02, 2023 0.3400 0 -0.01(-2.94%)
Apr 28, 2023 0.3503 0 -0.01(-2.69%)
Apr 27, 2023 0.3571 0.3600 0.3200 0.3600 99,169 -0.03(-8.30%)
Apr 25, 2023 0.3926 20 -0.00(-1.01%)
Apr 24, 2023 0.3966 0.3966 0.3966 0.3966 17,000 +0.07(+20.18%)
Apr 21, 2023 0.3967 0.3967 0.3300 0.3300 10,453 -0.07(-17.04%)
Apr 18, 2023 0.3978 0 +0.05(+13.66%)
Apr 17, 2023 0.3500 0.3500 0.3500 0.3500 2,603 -0.04(-11.14%)
Apr 12, 2023 0.3939 0 -0.00(-0.96%)
Apr 11, 2023 0.3520 0.3977 0.3520 0.3977 7,600 -0.00(-0.08%)
Apr 06, 2023 0.3980 0 +0.02(+4.79%)
Apr 05, 2023 0.3700 0.3798 0.3700 0.3798 4,399 -0.02(-5.05%)
Mar 31, 2023 0.4000 0 +0.02(+5.26%)
Mar 30, 2023 0.3800 0.3925 0.3733 0.3800 85,179 -0.03(-7.29%)
Mar 28, 2023 0.4099 0 -0.01(-2.40%)
Mar 27, 2023 0.4250 0.4250 0.4200 0.4200 7,549 -0.02(-4.55%)
Mar 24, 2023 0.4399 0.4400 0.4375 0.4400 14,025 +0.02(+4.76%)
Mar 23, 2023 0.4200 0.4200 0.4200 0.4200 2,251 +0.01(+1.42%)
Mar 21, 2023 0.4141 0 -0.01(-2.54%)
Mar 20, 2023 0.4200 0.4249 0.4200 0.4249 550 +0.00(+1.17%)
Mar 17, 2023 0.4200 0.4200 0.4200 0.4200 12,599 +0.01(+1.20%)
Mar 16, 2023 0.4200 0.4200 0.4150 0.4150 8,500 -0.01(-1.19%)
Mar 15, 2023 0.4102 0.4200 0.4102 0.4200 12,354 +0.01(+2.44%)
Mar 14, 2023 0.4300 0.4300 0.4100 0.4100 53,738 -0.02(-4.63%)
Mar 13, 2023 0.4301 0.4301 0.4000 0.4299 33,173 -0.00(-0.02%)
Mar 10, 2023 0.4400 0.4500 0.4300 0.4300 51,210 -0.02(-4.44%)
Mar 09, 2023 0.4190 0.4500 0.4190 0.4500 18,700 +0.00(+0.04%)
Mar 08, 2023 0.4499 0.4499 0.4498 0.4498 6,664 +0.06(+15.27%)
Mar 07, 2023 0.4100 0.4100 0.3902 0.3902 8,300 -0.02(-4.83%)
Mar 06, 2023 0.4073 0.4100 0.4050 0.4100 4,497 +0.00(+0.00%)
Mar 03, 2023 0.4100 0.4100 0.4059 0.4100 9,100 +0.01(+2.50%)
Mar 02, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.25%)
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.