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 -0.0152 (-3.49%)
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, 2019 0.1425 0.1425 0.1425 0 -0.00(-1.72%)
Apr 25, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 24, 2019 0.1450 0.1450 0.1361 0.1450 110,773 +0.00(+0.00%)
Apr 23, 2019 0.1490 0.1490 0.1449 0.1450 304,150 -0.01(-6.45%)
Apr 22, 2019 0.1490 0.1550 0.1490 0.1550 4,678 +0.00(+0.00%)
Apr 16, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 15, 2019 0.1650 0.1650 0.1550 0.1550 62,355 -0.02(-12.43%)
Apr 12, 2019 0.1763 0.1770 0.1725 0.1770 20,700 -0.00(-0.45%)
Apr 10, 2019 0.1778 0.1778 0.1778 0 +0.01(+7.76%)
Apr 09, 2019 0.1600 0.1650 0.1600 0.1650 46,000 +0.02(+13.01%)
Apr 08, 2019 0.1490 0.1490 0.1460 0.1460 28,486 -0.00(-2.01%)
Apr 05, 2019 0.1490 0.1490 0.1490 0.1490 1,000 +0.00(+2.05%)
Apr 04, 2019 0.1460 0.1460 0.1460 0.1460 1,000 -0.02(-11.52%)
Apr 01, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Mar 25, 2019 0.1500 0.1500 0.1500 0 -0.01(-5.06%)
Mar 22, 2019 0.1500 0.1580 0.1457 0.1580 24,100 +0.00(+0.00%)
Mar 21, 2019 0.1580 0.1580 0.1580 0.1580 4,068 +0.00(+0.00%)
Mar 20, 2019 0.1500 0.1580 0.1500 0.1580 11,250 +0.01(+5.33%)
Mar 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 15, 2019 0.1550 0.1550 0.1500 0.1500 37,000 -0.01(-3.23%)
Mar 14, 2019 0.1627 0.1627 0.1500 0.1550 77,600 -0.02(-11.43%)
Mar 05, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Feb 27, 2019 0.1700 0.1700 0.1700 0 -0.01(-4.49%)
Feb 22, 2019 0.1780 0.1780 0.1780 0 +0.01(+4.71%)
Feb 20, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 19, 2019 0.1700 0.1700 0.1700 2 +0.00(+0.00%)
Feb 15, 2019 0.1700 0.1700 0.1700 0.1700 800 +0.00(+0.00%)
Feb 14, 2019 0.1700 0.1700 0.1700 0.1700 202 +0.00(+0.00%)
Feb 13, 2019 0.1700 0.1700 0.1700 0.1700 240 +0.01(+3.03%)
Feb 11, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Feb 06, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 04, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 31, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.50%)
Jan 30, 2019 0.1791 0.1791 0.1791 0.1791 2,500 +0.01(+5.35%)
Jan 25, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.19%)
Jan 23, 2019 0.1793 0.1793 0.1793 0 +0.01(+5.41%)
Jan 22, 2019 0.1800 0.1800 0.1701 1,500 -0.01(-5.50%)
Jan 17, 2019 0.1800 0.1800 0.1800 0 +0.01(+7.08%)
Jan 15, 2019 0.1681 0.1681 0.1681 0 -0.02(-9.14%)
Jan 14, 2019 0.1550 0.1850 0.1550 0.1850 7,500 +0.02(+14.20%)
Jan 09, 2019 0.1620 0.1620 0.1620 0 +0.00(+0.62%)
Jan 08, 2019 0.1607 0.1610 0.1607 0.1610 7,500 +0.00(+0.19%)
Jan 07, 2019 0.1550 0.1607 0.1550 0.1607 4,430 +0.00(+0.44%)
Jan 04, 2019 0.1551 0.1600 0.1551 0.1600 9,200 +0.00(+0.00%)
Jan 03, 2019 0.1600 0.1600 0.1600 0.1600 250 +0.00(+0.13%)
Dec 31, 2018 0.1598 0.1598 0.1598 0 +0.00(+0.50%)
Dec 26, 2018 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Dec 21, 2018 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Dec 19, 2018 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Dec 18, 2018 0.1590 0.1590 0.1505 0.1590 31,592 +0.00(+1.60%)
Dec 17, 2018 0.1550 0.1600 0.1550 0.1565 148,598 +0.01(+7.93%)
Dec 13, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 10, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 07, 2018 0.1460 0.1460 0.1450 0.1450 11,600 -0.02(-9.38%)
Dec 03, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 30, 2018 0.1450 0.1600 0.1450 0.1600 800 +0.01(+6.67%)
Nov 28, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 27, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Nov 21, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 20, 2018 0.1475 0.1475 0.1450 0.1450 151,769 +0.00(+0.00%)
Nov 14, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 12, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 07, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 06, 2018 0.1451 0.1451 0.1450 0.1450 5,000 +0.00(+0.00%)
Nov 02, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 31, 2018 0.1450 0.1450 0.1450 0 -0.00(-0.07%)
Oct 30, 2018 0.1451 0.1451 0.1451 0.1451 2,500 -0.01(-6.39%)
Oct 26, 2018 0.1550 0.1550 0.1550 0 -0.00(-1.59%)
Oct 25, 2018 0.1575 0.1575 0.1575 38 +0.00(+0.00%)
Oct 19, 2018 0.1575 0.1575 0.1575 0 -0.00(-1.56%)
Oct 18, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+10.34%)
Oct 16, 2018 0.1450 0.1450 0.1450 0.1450 400 -0.02(-9.38%)
Oct 12, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.44%)
Oct 11, 2018 0.1593 0.1593 0.1593 108 +0.00(+0.00%)
Oct 09, 2018 0.1593 0.1593 0.1593 0 +0.02(+13.79%)
Oct 08, 2018 0.1400 0.1400 0.1400 0.1400 675 -0.00(-3.45%)
Oct 05, 2018 0.1450 0.1450 0.1450 0.1450 2,100 -0.01(-3.33%)
Oct 03, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 01, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 28, 2018 0.1494 0.1550 0.1475 0.1550 175,000 +0.01(+5.08%)
Sep 27, 2018 0.1475 0.1475 0.1475 0.1475 24,974 +0.00(+0.00%)
Sep 25, 2018 0.1475 0.1475 0.1475 0 +0.01(+7.27%)
Sep 24, 2018 0.1400 0.1400 0.1375 0.1375 58,400 -0.01(-8.33%)
Sep 21, 2018 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Sep 20, 2018 0.1375 0.1500 0.1375 0.1500 39,550 +0.01(+7.14%)
Sep 19, 2018 0.1498 0.1500 0.1400 0.1400 19,500 +0.00(+0.00%)
Sep 18, 2018 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Sep 17, 2018 0.1500 0.1500 0.1500 0.1500 12,439 +0.00(+0.00%)
Sep 14, 2018 0.1500 0.1500 0.1480 0.1500 15,800 +0.01(+7.07%)
Sep 13, 2018 0.1500 0.1500 0.1401 0.1401 4,010 +0.00(+1.89%)
Sep 12, 2018 0.1375 0.1375 0.1375 0.1375 19,810 +0.00(+0.00%)
Sep 11, 2018 0.1375 0.1375 0.1375 0.1375 10,000 +0.00(+1.85%)
Sep 10, 2018 0.1350 0.1350 0.1350 0.1350 27,261 -0.01(-3.57%)
Sep 07, 2018 0.1499 0.1499 0.1400 0.1400 19,200 -0.01(-6.67%)
Sep 04, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 30, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 29, 2018 0.1400 0.1485 0.1400 0.1450 80,030 +0.01(+8.37%)
Aug 28, 2018 0.1400 0.1400 0.1338 0.1338 27,560 -0.01(-4.43%)
Aug 27, 2018 0.1470 0.1470 0.1400 0.1400 50,921 -0.01(-8.20%)
Aug 23, 2018 0.1525 0.1525 0.1525 0 +0.00(+0.00%)
Aug 21, 2018 0.1525 0.1525 0.1525 0 +0.00(+1.67%)
Aug 17, 2018 0.1500 0.1500 0.1500 0 -0.00(-1.64%)
Aug 14, 2018 0.1525 0.1525 0.1525 0 +0.00(+0.00%)
Aug 13, 2018 0.1525 0.1525 0.1525 0.1525 4,000 +0.00(+0.00%)
Aug 10, 2018 0.1540 0.1540 0.1525 0.1525 176,500 -0.00(-0.97%)
Aug 09, 2018 0.1540 0.1540 0.1540 0.1540 22,580 +0.00(+0.98%)
Aug 07, 2018 0.1525 0.1525 0.1525 0 -0.01(-4.09%)
Aug 06, 2018 0.1587 0.1590 0.1587 0.1590 8,000 +0.00(+0.00%)
Aug 03, 2018 0.1525 0.1596 0.1525 0.1590 3,500 +0.01(+4.26%)
Aug 02, 2018 0.1525 0.1525 0.1525 0.1525 231,081 -0.01(-4.45%)
Aug 01, 2018 0.1600 0.1600 0.1525 0.1596 77,500 -0.00(-0.25%)
Jul 31, 2018 0.1625 0.1650 0.1600 0.1600 25,000 -0.00(-0.19%)
Jul 30, 2018 0.1603 0.1603 0.1603 0.1603 1,500 +0.00(+0.00%)
Jul 27, 2018 0.1603 0.1603 0.1603 0.1603 1,000 -0.00(-2.85%)
Jul 20, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 18, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 13, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jul 12, 2018 0.1590 0.1650 0.1590 0.1650 31,030 +0.01(+7.84%)
Jul 10, 2018 0.1530 0.1530 0.1530 0 -0.01(-5.85%)
Jul 06, 2018 0.1625 0.1625 0.1625 0 +0.01(+7.62%)
Jul 05, 2018 0.1510 0.1510 0.1510 0.1510 6,163 +0.00(+0.67%)
Jul 02, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 29, 2018 0.1600 0.1600 0.1599 0.1600 23,450 +0.01(+6.67%)
Jun 28, 2018 0.1500 0.1500 0.1500 0.1500 19,950 -0.02(-9.09%)
Jun 26, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jun 22, 2018 0.1600 0.1600 0.1600 0 -0.00(-0.62%)
Jun 20, 2018 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Jun 19, 2018 0.1625 0.1650 0.1610 0.1610 55,500 +0.02(+14.18%)
Jun 18, 2018 0.1600 0.1600 0.1410 0.1410 2,100 -0.01(-6.00%)
Jun 15, 2018 0.1500 0.1500 0.1500 0.1500 55,000 -0.01(-6.25%)
Jun 14, 2018 0.1680 0.1680 0.1500 0.1600 12,600 +0.00(+0.00%)
Jun 12, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.63%)
Jun 11, 2018 0.1500 0.1590 0.1500 0.1590 46,250 +0.01(+5.30%)
Jun 07, 2018 0.1510 0.1510 0.1510 0 -0.02(-11.18%)
Jun 05, 2018 0.1700 0.1700 0.1700 1 -0.01(-5.56%)
Jun 01, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 31, 2018 0.1750 0.1800 0.1750 0.1800 12,010 +0.01(+2.86%)
May 29, 2018 0.1750 0.1750 0.1750 60 +0.00(+0.00%)
May 23, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 22, 2018 0.1800 0.1800 0.1750 0.1750 5,680 -0.01(-2.78%)
May 21, 2018 0.1685 0.1800 0.1685 0.1800 70,000 +0.01(+6.82%)
May 18, 2018 0.1512 0.1685 0.1512 0.1685 1,100 +0.00(+0.00%)
May 17, 2018 0.1685 0.1685 0.1685 0.1685 1,010 -0.00(-0.06%)
May 16, 2018 0.1604 0.1686 0.1604 0.1686 25,000 -0.00(-0.82%)
May 14, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
May 11, 2018 0.1620 0.1620 0.1500 0.1500 92,266 -0.02(-13.54%)
May 09, 2018 0.1735 0.1735 0.1735 0 +0.01(+7.76%)
May 08, 2018 0.1610 0.1610 0.1610 0.1610 2,500 -0.01(-8.00%)
May 07, 2018 0.1750 0.1750 0.1750 0.1750 13,400 +0.00(+0.00%)
May 04, 2018 0.1749 0.1750 0.1749 0.1750 19,950 +0.00(+2.94%)
May 03, 2018 0.1800 0.1800 0.1450 0.1700 513,706 -0.01(-5.50%)
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.