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 (%)
Apr 29, 2016 0.0725 0.0725 0.0725 0 +0.00(+0.00%)
Apr 28, 2016 0.0725 0.0725 0.0725 0.0725 3,600 -0.00(-0.68%)
Apr 27, 2016 0.0730 0.0730 0.0700 0.0730 70,975 +0.00(+0.69%)
Apr 26, 2016 0.0750 0.0750 0.0725 0.0725 18,164 -0.00(-3.33%)
Apr 22, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 21, 2016 0.0800 0.0800 0.0750 0.0750 3,595 -0.00(-3.85%)
Apr 20, 2016 0.0800 0.0800 0.0780 0.0780 45,175 -0.01(-8.24%)
Apr 19, 2016 0.0850 0.0850 0.0850 0.0850 25,797 +0.00(+0.00%)
Apr 18, 2016 0.0850 0.0850 0.0850 0.0850 5,387 -0.00(-2.30%)
Apr 14, 2016 0.0870 0.0870 0.0870 0 +0.00(+3.57%)
Apr 12, 2016 0.0840 0.0840 0.0840 82 +0.00(+0.48%)
Apr 11, 2016 0.0851 0.0851 0.0836 0.0836 2,653 -0.00(-0.12%)
Apr 07, 2016 0.0837 0.0837 0.0837 0 +0.00(+0.12%)
Apr 04, 2016 0.0836 0.0836 0.0836 0 +0.00(+0.53%)
Apr 01, 2016 0.0832 0.0832 0.0832 0.0832 6,180 +0.00(+0.19%)
Mar 31, 2016 0.0790 0.0830 0.0790 0.0830 2,500 +0.00(+4.44%)
Mar 30, 2016 0.0795 0.0795 0.0795 0.0795 1,001 -0.00(-0.75%)
Mar 29, 2016 0.0790 0.0801 0.0790 0.0801 2,975 +0.00(+0.09%)
Mar 24, 2016 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Mar 23, 2016 0.0810 0.0810 0.0810 0.0810 100 -0.01(-9.00%)
Mar 22, 2016 0.0890 0.0890 0.0890 0.0890 500 +0.00(+1.15%)
Mar 21, 2016 0.0910 0.0910 0.0811 0.0880 54,234 -0.01(-11.11%)
Mar 17, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.30%)
Mar 16, 2016 0.0950 0.0999 0.0950 0.0987 5,800 +0.01(+6.70%)
Mar 15, 2016 0.0938 0.0973 0.0920 0.0925 21,500 -0.01(-7.41%)
Mar 14, 2016 0.0950 0.0999 0.0950 0.0999 12,000 +0.00(+1.49%)
Mar 11, 2016 0.0984 0.0984 0.0984 0.0984 1,000 +0.00(+0.00%)
Mar 10, 2016 0.0980 0.0999 0.0980 0.0984 40,861 +0.00(+0.45%)
Mar 09, 2016 0.0809 0.0990 0.0808 0.0980 512,972 +0.02(+30.67%)
Mar 08, 2016 0.0789 0.0828 0.0750 0.0750 59,000 -0.01(-9.53%)
Mar 07, 2016 0.0760 0.0830 0.0751 0.0829 108,000 +0.01(+7.59%)
Mar 04, 2016 0.0760 0.0815 0.0760 0.0770 27,750 -0.00(-3.69%)
Mar 03, 2016 0.0820 0.0853 0.0800 0.0800 61,800 -0.01(-5.88%)
Mar 02, 2016 0.0900 0.0900 0.0850 0.0850 19,933 -0.00(-1.16%)
Mar 01, 2016 0.0750 0.0860 0.0750 0.0860 126,376 +0.01(+14.67%)
Feb 29, 2016 0.0750 0.0750 0.0750 0.0750 3,025 -0.00(-5.36%)
Feb 26, 2016 0.0760 0.0798 0.0750 0.0793 9,460 +0.00(+5.39%)
Feb 25, 2016 0.0823 0.0823 0.0750 0.0752 95,918 -0.01(-11.12%)
Feb 24, 2016 0.0880 0.0900 0.0830 0.0846 50,689 -0.01(-5.99%)
Feb 23, 2016 0.0900 0.0970 0.0900 0.0900 56,410 -0.01(-6.25%)
Feb 22, 2016 0.0950 0.0960 0.0880 0.0960 147,196 -0.00(-2.04%)
Feb 19, 2016 0.0950 0.0980 0.0880 0.0980 199,773 +0.00(+3.16%)
Feb 18, 2016 0.1060 0.1060 0.0720 0.0950 474,605 -0.01(-8.65%)
Feb 17, 2016 0.1005 0.1080 0.1000 0.1040 163,106 -0.00(-0.95%)
Feb 16, 2016 0.0950 0.1080 0.0950 0.1050 548,633 +0.01(+7.14%)
Feb 12, 2016 0.0980 0.0980 0.0980 0 +0.01(+8.89%)
Feb 11, 2016 0.0755 0.1500 0.0700 0.0900 2,228,343 +0.03(+47.54%)
Feb 08, 2016 0.0610 0.0610 0.0610 0 -0.00(-6.15%)
Jan 27, 2016 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Jan 20, 2016 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Jan 13, 2016 0.0620 0.0620 0.0620 0 +0.00(+1.64%)
Jan 12, 2016 0.0660 0.0660 0.0610 0.0610 914,610 -0.01(-7.58%)
Jan 08, 2016 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Jan 06, 2016 0.0670 0.0670 0.0670 0 +0.01(+8.06%)
Jan 05, 2016 0.0580 0.0620 0.0580 0.0620 225,000 +0.01(+14.81%)
Dec 31, 2015 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Dec 28, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 18, 2015 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Dec 16, 2015 0.0580 0.0580 0.0580 0 +0.00(+5.26%)
Dec 15, 2015 0.0550 0.0551 0.0550 0.0551 20,000 +0.00(+0.18%)
Dec 04, 2015 0.0550 0.0550 0.0550 0 +0.01(+17.02%)
Dec 02, 2015 0.0470 0.0470 0.0470 0 -0.00(-4.08%)
Nov 30, 2015 0.0490 0.0490 0.0490 0 +0.00(+4.26%)
Nov 23, 2015 0.0470 0.0470 0.0470 0 -0.00(-4.08%)
Nov 20, 2015 0.0490 0.0490 0.0490 0.0490 16,658 +0.00(+2.08%)
Nov 18, 2015 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
Nov 17, 2015 0.0530 0.0530 0.0450 0.0450 263,000 -0.01(-10.00%)
Nov 16, 2015 0.0900 0.0900 0.0470 0.0500 78,347 +0.00(+6.38%)
Nov 09, 2015 0.0470 0.0470 0.0470 0 +0.00(+2.17%)
Nov 06, 2015 0.0450 0.0460 0.0450 0.0460 66,700 +0.00(+4.55%)
Nov 04, 2015 0.0440 0.0440 0.0440 0 +0.00(+2.33%)
Nov 03, 2015 0.0430 0.0430 0.0430 0.0430 75,000 +0.00(+4.88%)
Nov 02, 2015 0.0420 0.0420 0.0410 0.0410 20,000 -0.00(-2.38%)
Oct 29, 2015 0.0420 0.0420 0.0420 0 +0.00(+2.44%)
Oct 28, 2015 0.0410 0.0410 0.0405 0.0410 32,000 +0.00(+2.50%)
Oct 22, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 21, 2015 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-6.98%)
Oct 20, 2015 0.0450 0.0450 0.0430 0.0430 57,783 +0.00(+2.38%)
Oct 19, 2015 0.0435 0.0435 0.0420 0.0420 55,000 +0.00(+2.44%)
Oct 16, 2015 0.0410 0.0410 0.0410 0.0410 20,000 -0.00(-5.75%)
Oct 15, 2015 0.0435 0.0435 0.0435 0.0435 10,000 +0.00(+0.00%)
Oct 14, 2015 0.0440 0.0440 0.0435 0.0435 26,667 +0.00(+6.10%)
Oct 13, 2015 0.0400 0.0420 0.0400 0.0410 70,000 +0.00(+2.50%)
Oct 12, 2015 0.0400 0.0400 0.0400 0.0400 100 +0.00(+1.27%)
Oct 09, 2015 0.0395 0.0395 0.0395 0.0395 10,000 +0.00(+6.76%)
Oct 06, 2015 0.0370 0.0370 0.0370 0 -0.01(-11.90%)
Oct 05, 2015 0.0535 0.0535 0.0100 0.0420 339,500 -0.01(-23.64%)
Oct 02, 2015 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Sep 28, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 23, 2015 0.0550 0.0550 0.0550 0 +0.00(+5.77%)
Sep 21, 2015 0.0520 0.0520 0.0520 0 -0.00(-5.45%)
Sep 18, 2015 0.0595 0.0595 0.0520 0.0550 78,000 -0.00(-7.56%)
Sep 17, 2015 0.0595 0.0595 0.0595 0.0595 4,900 +0.00(+8.18%)
Sep 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+5.77%)
Sep 10, 2015 0.0520 0.0520 0.0520 0 -0.01(-8.77%)
Sep 04, 2015 0.0570 0.0570 0.0570 0 -0.00(-5.00%)
Aug 31, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 25, 2015 0.0600 0.0600 0.0600 0 -0.00(-4.76%)
Aug 24, 2015 0.0660 0.0660 0.0630 60,000 -0.00(-4.55%)
Aug 20, 2015 0.0660 0.0660 0.0660 0 +0.00(+0.00%)
Aug 19, 2015 0.0630 0.0660 0.0600 0.0660 115,000 -0.00(-5.71%)
Aug 18, 2015 0.0665 0.0700 0.0665 0.0700 10,550 +0.01(+7.69%)
Aug 17, 2015 0.0610 0.0650 0.0610 0.0650 249,800 +0.01(+10.17%)
Aug 14, 2015 0.0590 0.0590 0.0590 0.0590 9,700 -0.00(-1.67%)
Aug 13, 2015 0.0520 0.0600 0.0520 0.0600 416,700 +0.01(+13.42%)
Aug 12, 2015 0.0460 0.0530 0.0460 0.0529 694,500 +0.01(+17.82%)
Aug 11, 2015 0.0449 0.0449 0.0449 0.0449 19,900 +0.00(+0.00%)
Aug 10, 2015 0.0450 0.0450 0.0449 0.0449 46,300 -0.00(-6.46%)
Aug 05, 2015 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
Aug 03, 2015 0.0450 0.0450 0.0450 0 -0.00(-8.16%)
Jul 29, 2015 0.0490 0.0490 0.0490 0 -0.00(-3.16%)
Jul 28, 2015 0.0506 0.0506 0.0506 0.0506 15,400 +0.00(+1.20%)
Jul 27, 2015 0.0570 0.0570 0.0500 0.0500 50,000 -0.01(-10.71%)
Jul 24, 2015 0.0560 0.0560 0.0560 0.0560 24,700 +0.00(+0.00%)
Jul 23, 2015 0.0590 0.0590 0.0560 0.0560 12,050 -0.00(-2.61%)
Jul 22, 2015 0.0565 0.0575 0.0565 0.0575 36,500 +0.00(+4.07%)
Jul 21, 2015 0.0520 0.0553 0.0520 0.0553 10,975 +0.00(+8.33%)
Jul 20, 2015 0.0480 0.0510 0.0480 0.0510 20,600 +0.01(+13.33%)
Jul 15, 2015 0.0450 0.0450 0.0450 0 +0.00(+10.84%)
Jul 09, 2015 0.0406 0.0406 0.0406 0 -0.01(-17.14%)
Jul 08, 2015 0.0490 0.0490 0.0490 0.0490 1,800 +0.00(+6.52%)
Jul 07, 2015 0.0480 0.0480 0.0480 0.0460 10,000 -0.00(-7.07%)
Jun 26, 2015 0.0495 0.0495 0.0495 0 +0.00(+3.13%)
Jun 23, 2015 0.0480 0.0480 0.0480 0 -0.00(-7.69%)
Jun 17, 2015 0.0520 0.0520 0.0520 0 -0.00(-3.70%)
Jun 16, 2015 0.0510 0.0550 0.0510 0.0540 27,000 +0.01(+20.00%)
Jun 12, 2015 0.0450 0.0450 0.0450 0 -0.02(-28.57%)
Jun 10, 2015 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Jun 09, 2015 0.0630 0.0630 0.0620 0.0620 19,000 +0.00(+5.08%)
Jun 08, 2015 0.0590 0.0590 0.0590 0.0590 2,000 +0.00(+0.00%)
Jun 05, 2015 0.0590 0.0590 0.0590 0.0590 9,000 +0.00(+0.00%)
Jun 04, 2015 0.0580 0.0590 0.0580 0.0590 10,110 +0.00(+0.00%)
May 22, 2015 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
May 21, 2015 0.0590 0.0590 0.0590 0.0590 10,000 -0.00(-1.67%)
May 20, 2015 0.0600 0.0600 0.0600 0.0600 127,000 -0.00(-2.44%)
May 14, 2015 0.0615 0.0615 0.0615 0 +0.00(+2.50%)
May 08, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 07, 2015 0.0600 0.0600 0.0600 0.0600 8,000 -0.00(-3.23%)
May 06, 2015 0.0620 0.0620 0.0620 0.0620 11,608 +0.00(+0.00%)
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.