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 30, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 27, 2018 0.2100 0.2100 0.2100 0.2100 100 +0.01(+7.69%)
Apr 25, 2018 0.1950 0.1950 0.1950 0 -0.00(-0.76%)
Apr 23, 2018 0.1965 0.1965 0.1965 0 -0.00(-1.75%)
Apr 20, 2018 0.2000 0.2000 0.2000 0.2000 3,200 +0.00(+0.00%)
Apr 19, 2018 0.2000 0.2000 0.2000 0.2000 133,200 -0.01(-6.98%)
Apr 17, 2018 0.2150 0.2150 0.2150 0 -0.00(-2.23%)
Apr 16, 2018 0.2250 0.2250 0.2199 0.2199 6,333 +0.03(+17.28%)
Apr 13, 2018 0.2299 0.2300 0.1875 0.1875 116,400 -0.04(-17.76%)
Apr 12, 2018 0.2000 0.2280 0.2000 0.2280 142,411 +0.03(+14.00%)
Apr 09, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 06, 2018 0.1950 0.2000 0.1945 0.2000 40,000 -0.01(-4.76%)
Apr 04, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 03, 2018 0.1970 0.2100 0.1800 0.2100 55,500 -0.01(-2.33%)
Mar 29, 2018 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Mar 28, 2018 0.2000 0.2000 0.2000 0.2000 35,100 -0.01(-4.76%)
Mar 27, 2018 0.2000 0.2150 0.2000 0.2100 14,100 +0.01(+5.00%)
Mar 26, 2018 0.2000 0.2000 0.2000 0.2000 476 -0.01(-6.98%)
Mar 23, 2018 0.2150 0.2150 0.2150 0.2150 1,200 +0.01(+7.50%)
Mar 22, 2018 0.2050 0.2070 0.2000 0.2000 32,400 -0.00(-1.48%)
Mar 21, 2018 0.2050 0.2100 0.2030 0.2030 12,990 -0.00(-0.98%)
Mar 19, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Mar 15, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.80%)
Mar 14, 2018 0.2065 0.2140 0.2065 0.2140 1,473 +0.00(+1.90%)
Mar 13, 2018 0.2170 0.2171 0.2100 0.2100 26,800 +0.01(+3.60%)
Mar 12, 2018 0.2000 0.2027 0.2000 0.2027 20,000 -0.01(-3.48%)
Mar 09, 2018 0.2100 0.2100 0.2000 0.2100 44,253 +0.00(+0.00%)
Mar 08, 2018 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
Mar 07, 2018 0.2150 0.2200 0.2050 0.2100 26,000 -0.01(-2.33%)
Mar 06, 2018 0.2200 0.2200 0.2150 0.2150 5,500 +0.01(+4.88%)
Mar 05, 2018 0.2099 0.2105 0.2050 0.2050 40,000 -0.01(-2.38%)
Mar 02, 2018 0.2100 0.2100 0.2100 0.2100 1,876 +0.01(+2.44%)
Mar 01, 2018 0.2050 0.2050 0.2050 0.2050 14,000 -0.02(-6.82%)
Feb 28, 2018 0.2220 0.2220 0.2200 0.2200 10,000 +0.00(+0.00%)
Feb 27, 2018 0.2080 0.2200 0.2080 0.2200 18,407 +0.02(+7.32%)
Feb 26, 2018 0.2030 0.2050 0.2000 0.2050 4,416 +0.00(+2.50%)
Feb 23, 2018 0.2000 0.2000 0.1951 0.2000 6,699 +0.00(+0.00%)
Feb 22, 2018 0.2000 0.2050 0.2000 0.2000 52,175 +0.01(+5.26%)
Feb 21, 2018 0.2100 0.2100 0.1900 0.1900 22,500 -0.04(-16.99%)
Feb 20, 2018 0.2200 0.2290 0.2200 0.2289 12,451 +0.01(+4.05%)
Feb 16, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 15, 2018 0.2040 0.2250 0.2040 0.2250 8,500 +0.01(+3.93%)
Feb 14, 2018 0.2149 0.2165 0.2149 0.2165 690 -0.00(-1.59%)
Feb 13, 2018 0.2010 0.2200 0.2000 0.2200 76,093 +0.02(+10.00%)
Feb 12, 2018 0.2400 0.2400 0.1910 0.2000 106,167 -0.04(-15.97%)
Feb 09, 2018 0.2401 0.2401 0.2205 0.2380 64,970 -0.01(-4.80%)
Feb 08, 2018 0.2500 0.2500 0.2405 0.2500 26,599 +0.00(+0.97%)
Feb 07, 2018 0.2449 0.2550 0.2449 0.2476 27,240 +0.00(+1.06%)
Feb 06, 2018 0.2450 0.2450 0.2450 0.2450 4,000 -0.01(-3.92%)
Feb 01, 2018 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jan 31, 2018 0.2510 0.2550 0.2510 0.2550 4,300 +0.01(+4.08%)
Jan 30, 2018 0.2410 0.2450 0.2410 0.2450 12,700 -0.01(-2.00%)
Jan 29, 2018 0.2600 0.2601 0.2500 0.2500 14,900 -0.01(-3.85%)
Jan 26, 2018 0.2577 0.2600 0.2577 0.2600 5,500 +0.00(+0.00%)
Jan 25, 2018 0.2500 0.2650 0.2500 0.2600 19,090 +0.01(+4.00%)
Jan 24, 2018 0.2400 0.2550 0.2400 0.2500 153,250 -0.01(-3.85%)
Jan 23, 2018 0.2475 0.2600 0.2350 0.2600 109,790 +0.01(+3.50%)
Jan 22, 2018 0.2510 0.2512 0.2400 0.2512 80,171 +0.00(+0.08%)
Jan 19, 2018 0.2656 0.2680 0.2510 0.2510 40,374 -0.02(-7.04%)
Jan 18, 2018 0.2510 0.2810 0.2510 0.2700 61,870 +0.02(+7.14%)
Jan 17, 2018 0.2520 0.2520 0.2520 0.2520 100 -0.01(-3.08%)
Jan 16, 2018 0.2520 0.2750 0.2500 0.2600 146,398 +0.01(+3.17%)
Jan 12, 2018 0.2520 0.2520 0.2520 0 -0.00(-1.75%)
Jan 11, 2018 0.2510 0.2700 0.2510 0.2565 214,367 -0.01(-2.84%)
Jan 10, 2018 0.2590 0.2650 0.2575 0.2640 7,099 -0.00(-1.49%)
Jan 09, 2018 0.2680 0.2680 0.2591 0.2680 25,957 +0.01(+3.08%)
Jan 08, 2018 0.2450 0.2610 0.2400 0.2600 261,028 +0.02(+8.33%)
Jan 05, 2018 0.2400 0.2400 0.2350 0.2400 198,628 +0.01(+2.13%)
Jan 04, 2018 0.2323 0.2350 0.2323 0.2350 747 +0.00(+2.17%)
Jan 03, 2018 0.2300 0.2300 0.2300 0.2300 17,200 +0.00(+0.00%)
Jan 02, 2018 0.2301 0.2301 0.2300 0.2300 5,000 -0.01(-4.17%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 28, 2017 0.2336 0.2400 0.2336 0.2400 916 +0.00(+0.00%)
Dec 27, 2017 0.2399 0.2400 0.2399 0.2400 1,900 +0.00(+0.00%)
Dec 26, 2017 0.2350 0.2400 0.2350 0.2400 25,000 +0.01(+2.13%)
Dec 22, 2017 0.2100 0.2350 0.2100 0.2350 17,930 +0.00(+2.17%)
Dec 20, 2017 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 19, 2017 0.2100 0.2150 0.2077 0.2100 83,235 +0.00(+0.00%)
Dec 18, 2017 0.2110 0.2110 0.2085 0.2100 72,686 -0.01(-2.33%)
Dec 15, 2017 0.2150 0.2150 0.2150 0.2150 14,719 +0.00(+0.00%)
Dec 14, 2017 0.2300 0.2350 0.2150 0.2150 30,811 -0.02(-6.52%)
Dec 13, 2017 0.2301 0.2301 0.2300 0.2300 3,000 +0.00(+0.00%)
Dec 12, 2017 0.2291 0.2300 0.2291 0.2300 2,000 +0.01(+4.55%)
Dec 11, 2017 0.2310 0.2440 0.2200 0.2200 33,300 -0.01(-4.35%)
Dec 06, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.07%)
Dec 05, 2017 0.2300 0.2415 0.2210 0.2210 16,600 -0.01(-3.91%)
Dec 04, 2017 0.2360 0.2300 0.2300 27,900 -0.01(-2.54%)
Nov 30, 2017 0.2360 0.2360 0.2360 40 -0.00(-0.06%)
Nov 29, 2017 0.2350 0.2400 0.2290 0.2361 58,761 +0.00(+0.49%)
Nov 27, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Nov 24, 2017 0.2300 0.2300 0.2300 0.2300 52,500 +0.00(+0.00%)
Nov 22, 2017 0.2380 0.2380 0.2051 0.2300 155,433 -0.00(-2.13%)
Nov 21, 2017 0.2320 0.2380 0.2320 0.2350 91,480 +0.01(+4.44%)
Nov 20, 2017 0.2250 0.2320 0.2150 0.2250 104,900 -0.01(-2.17%)
Nov 14, 2017 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Nov 13, 2017 0.2300 0.2300 0.2250 0.2250 5,000 -0.01(-2.17%)
Nov 07, 2017 0.2300 0.2300 0.2300 0 -0.01(-3.36%)
Nov 06, 2017 0.2380 0.2380 0.2380 0.2380 2,000 +0.00(+0.00%)
Nov 03, 2017 0.2300 0.2380 0.2275 0.2380 6,000 +0.01(+3.48%)
Nov 02, 2017 0.2366 0.2400 0.2250 0.2300 12,500 -0.01(-4.17%)
Oct 31, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 30, 2017 0.2400 0.2450 0.2400 0.2450 15,000 +0.02(+11.36%)
Oct 27, 2017 0.2350 0.2350 0.2200 0.2200 39,700 -0.01(-6.38%)
Oct 26, 2017 0.2350 0.2350 0.2350 0.2350 26,250 -0.01(-4.08%)
Oct 25, 2017 0.2470 0.2470 0.2330 0.2450 5,044 +0.01(+2.08%)
Oct 24, 2017 0.2350 0.2470 0.2350 0.2400 24,500 +0.01(+3.90%)
Oct 23, 2017 0.2480 0.2480 0.2310 0.2310 1,200 -0.02(-6.85%)
Oct 20, 2017 0.2400 0.2480 0.2400 0.2480 29,048 +0.02(+7.83%)
Oct 19, 2017 0.2200 0.2300 0.2200 0.2300 32,821 +0.02(+6.98%)
Oct 18, 2017 0.2300 0.2300 0.2150 0.2150 5,075 -0.02(-6.52%)
Oct 17, 2017 0.2450 0.2450 0.2300 0.2300 27,500 -0.01(-6.12%)
Oct 16, 2017 0.2355 0.2450 0.2355 0.2450 27,200 +0.01(+3.81%)
Oct 13, 2017 0.2450 0.2450 0.2360 0.2360 13,300 -0.01(-2.88%)
Oct 12, 2017 0.2430 0.2430 0.2430 0.2430 11,900 -0.00(-0.82%)
Oct 11, 2017 0.2450 0.2450 0.2450 0.2450 3,000 -0.00(-0.81%)
Oct 06, 2017 0.2470 0.2470 0.2470 0 +0.02(+7.39%)
Oct 05, 2017 0.2300 0.2300 0.2260 0.2300 26,191 +0.00(+0.00%)
Oct 04, 2017 0.2300 0.2450 0.2251 0.2300 55,700 +0.01(+2.22%)
Oct 03, 2017 0.2250 0.2350 0.2250 0.2250 4,089 -0.02(-9.27%)
Sep 29, 2017 0.2480 0.2480 0.2480 0 +0.02(+9.73%)
Sep 28, 2017 0.2300 0.2300 0.2250 0.2260 16,529 -0.01(-5.83%)
Sep 27, 2017 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
Sep 26, 2017 0.2360 0.2500 0.2150 0.2500 25,493 +0.01(+2.04%)
Sep 25, 2017 0.2450 0.2451 0.2450 0.2450 6,529 +0.00(+0.00%)
Sep 22, 2017 0.2400 0.2450 0.2400 0.2450 26,200 +0.02(+8.41%)
Sep 21, 2017 0.2400 0.2450 0.2260 0.2260 16,689 -0.00(-1.74%)
Sep 20, 2017 0.2400 0.2400 0.2300 0.2300 11,424 -0.01(-4.17%)
Sep 19, 2017 0.2260 0.2400 0.2260 0.2400 13,083 +0.00(+0.00%)
Sep 18, 2017 0.2310 0.2400 0.2260 0.2400 21,968 +0.00(+1.36%)
Sep 15, 2017 0.2400 0.2500 0.2368 0.2368 5,207 -0.01(-5.29%)
Sep 14, 2017 0.2400 0.2500 0.2400 0.2500 25,369 +0.01(+4.17%)
Sep 13, 2017 0.2311 0.2400 0.2250 0.2400 17,700 +0.00(+0.00%)
Sep 12, 2017 0.2500 0.2500 0.2300 0.2400 11,850 +0.01(+4.35%)
Sep 11, 2017 0.2312 0.2400 0.2300 0.2300 33,402 -0.01(-4.17%)
Sep 08, 2017 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Sep 07, 2017 0.2400 0.2400 0.2350 0.2400 29,640 +0.00(+0.84%)
Sep 06, 2017 0.2400 0.2400 0.2350 0.2380 11,100 +0.01(+3.48%)
Sep 05, 2017 0.2450 0.2450 0.2300 0.2300 39,363 -0.01(-6.12%)
Sep 01, 2017 0.2334 0.2450 0.2300 0.2450 31,300 -0.01(-2.00%)
Aug 31, 2017 0.2576 0.2595 0.2300 0.2500 176,385 -0.01(-3.66%)
Aug 30, 2017 0.2625 0.2625 0.2500 0.2595 100,667 -0.00(-0.92%)
Aug 29, 2017 0.2555 0.2635 0.2525 0.2619 29,095 +0.01(+4.76%)
Aug 28, 2017 0.2500 0.2500 0.2500 0.2500 16,500 +0.01(+3.31%)
Aug 25, 2017 0.2430 0.2575 0.2420 0.2420 26,400 +0.00(+0.75%)
Aug 24, 2017 0.2640 0.2640 0.2402 0.2402 56,365 +0.00(+0.04%)
Aug 23, 2017 0.2650 0.2662 0.2401 0.2401 16,765 -0.02(-9.40%)
Aug 22, 2017 0.2650 0.2650 0.2650 0.2650 32,575 +0.02(+10.37%)
Aug 21, 2017 0.2500 0.2500 0.2401 0.2401 20,690 -0.00(-2.00%)
Aug 18, 2017 0.2490 0.2490 0.2450 0.2450 29,042 -0.00(-0.17%)
Aug 17, 2017 0.2500 0.2600 0.2401 0.2454 66,472 -0.01(-3.76%)
Aug 16, 2017 0.2699 0.2700 0.2500 0.2550 107,885 -0.02(-7.27%)
Aug 15, 2017 0.3001 0.3001 0.2704 0.2750 36,285 +0.02(+9.56%)
Aug 14, 2017 0.2700 0.2750 0.2510 0.2510 46,167 -0.02(-7.04%)
Aug 11, 2017 0.2485 0.2700 0.2485 0.2700 55,850 +0.03(+12.50%)
Aug 10, 2017 0.2500 0.2500 0.2051 0.2400 884,850 -0.01(-4.00%)
Aug 09, 2017 0.2510 0.2651 0.2500 0.2500 202,910 +0.01(+2.04%)
Aug 08, 2017 0.2300 0.2475 0.2151 0.2450 62,253 +0.03(+13.95%)
Aug 07, 2017 0.2300 0.2477 0.2150 0.2150 71,626 -0.02(-6.52%)
Aug 04, 2017 0.2300 0.2110 0.2300 135,470 +0.02(+6.98%)
Aug 03, 2017 0.2000 0.2150 0.2000 0.2150 163,688 +0.02(+11.98%)
Aug 02, 2017 0.2045 0.2100 0.1920 0.1920 98,500 -0.01(-4.00%)
Aug 01, 2017 0.2000 0.2000 0.2000 0.2000 2,250 +0.00(+0.00%)
Jul 31, 2017 0.2000 0.2010 0.2000 0.2000 3,700 +0.00(+0.00%)
Jul 28, 2017 0.1980 0.2050 0.1980 0.2000 168,700 +0.01(+2.56%)
Jul 27, 2017 0.1974 0.1980 0.1950 0.1950 70,660 -0.00(-1.52%)
Jul 26, 2017 0.1980 0.1980 0.1980 0.1980 7,100 +0.00(+1.54%)
Jul 25, 2017 0.1950 0.1950 0.1950 0.1950 1,500 +0.01(+2.63%)
Jul 24, 2017 0.1900 0.1900 0.1900 0.1900 10,311 +0.00(+0.00%)
Jul 21, 2017 0.2000 0.2000 0.1900 0.1900 12,122 +0.01(+4.40%)
Jul 20, 2017 0.1900 0.1900 0.1820 0.1820 13,000 -0.02(-9.00%)
Jul 18, 2017 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jul 17, 2017 0.2100 0.2100 0.2050 0.2050 32,350 +0.00(+0.00%)
Jul 13, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 11, 2017 0.2050 0.2050 0.2050 0 +0.01(+3.02%)
Jul 10, 2017 0.2000 0.2000 0.1930 0.1990 22,816 -0.00(-0.50%)
Jul 07, 2017 0.1762 0.2000 0.1750 0.2000 27,000 +0.03(+14.29%)
Jul 06, 2017 0.2050 0.2050 0.1725 0.1750 25,912 -0.03(-14.63%)
Jul 05, 2017 0.2000 0.2050 0.2000 0.2050 20,800 +0.00(+2.50%)
Jul 03, 2017 0.2040 0.2040 0.2000 0.2000 6,500 +0.01(+2.56%)
Jun 30, 2017 0.1875 0.1950 0.1675 0.1950 197,304 +0.02(+8.33%)
Jun 29, 2017 0.1900 0.2200 0.1800 0.1800 221,354 -0.01(-5.26%)
Jun 28, 2017 0.1900 0.1900 0.1900 0.1900 17,400 +0.00(+0.00%)
Jun 27, 2017 0.1885 0.1900 0.1885 0.1900 474 +0.01(+7.04%)
Jun 26, 2017 0.1720 0.1800 0.1720 0.1775 97,503 +0.01(+3.20%)
Jun 21, 2017 0.1720 0.1720 0.1720 0 -0.01(-5.75%)
Jun 20, 2017 0.1713 0.1850 0.1713 0.1825 47,659 +0.00(+0.00%)
Jun 19, 2017 0.1750 0.1825 0.1750 0.1825 108,225 +0.00(+0.00%)
Jun 16, 2017 0.1825 0.1825 0.1825 0.1825 341 +0.00(+0.00%)
Jun 15, 2017 0.1825 0.1825 0.1800 0.1825 7,800 +0.00(+2.21%)
Jun 14, 2017 0.1785 0.1785 0.1785 0.1785 300 -0.00(-0.81%)
Jun 13, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Jun 12, 2017 0.1651 0.1800 0.1650 0.1800 14,690 +0.00(+0.00%)
Jun 09, 2017 0.1700 0.1806 0.1700 0.1800 35,330 +0.02(+10.77%)
Jun 08, 2017 0.1625 0.1625 0.1625 0.1625 244,836 +0.00(+0.31%)
Jun 07, 2017 0.1620 0.1620 0.1620 0.1620 5,000 -0.00(-0.31%)
Jun 05, 2017 0.1625 0.1625 0.1625 0 +0.00(+0.00%)
Jun 01, 2017 0.1625 0.1625 0.1625 0 -0.01(-7.14%)
May 31, 2017 0.1750 0.1750 0.1750 0.1750 30,000 +0.01(+6.06%)
May 30, 2017 0.1850 0.1850 0.1650 0.1650 12,325 -0.02(-10.81%)
May 26, 2017 0.1725 0.1850 0.1725 0.1850 23,315 +0.01(+7.25%)
May 25, 2017 0.1650 0.1725 0.1650 0.1725 77,200 +0.00(+1.77%)
May 24, 2017 0.1650 0.1695 0.1650 0.1695 104,400 +0.01(+5.28%)
May 22, 2017 0.1610 0.1610 0.1610 0 -0.01(-3.88%)
May 19, 2017 0.1675 0.1675 0.1675 0.1675 200 +0.00(+1.52%)
May 18, 2017 0.1645 0.1650 0.1645 0.1650 10,000 +0.00(+0.30%)
May 17, 2017 0.1550 0.1645 0.1550 0.1645 46,140 +0.01(+9.67%)
May 15, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 12, 2017 0.1600 0.1600 0.1550 0.1600 18,500 +0.01(+3.23%)
May 11, 2017 0.1550 0.1550 0.1500 0.1550 46,910 +0.00(+0.00%)
May 04, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 03, 2017 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
May 02, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +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.