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 )

0.4160 -0.0290 (-6.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2020 0.1793 0.1793 0.1470 0.1600 67,421 +0.00(+0.00%)
Apr 29, 2020 0.1515 0.1600 0.1515 0.1600 9,544 +0.01(+3.23%)
Apr 28, 2020 0.1425 0.1550 0.1425 0.1550 29,000 -0.00(-1.52%)
Apr 27, 2020 0.1574 0.1574 0.1574 0.1574 1,000 +0.01(+5.35%)
Apr 24, 2020 0.1445 0.1494 0.1445 0.1494 58,900 +0.01(+9.85%)
Apr 23, 2020 0.1339 0.1360 0.1339 0.1360 16,800 +0.00(+3.34%)
Apr 22, 2020 0.1300 0.1316 0.1256 0.1316 14,000 +0.00(+1.23%)
Apr 21, 2020 0.1412 0.1412 0.1300 0.1300 42,200 -0.01(-3.70%)
Apr 17, 2020 0.1350 0.1350 0.1350 0 -0.00(-0.37%)
Apr 16, 2020 0.1350 0.1355 0.1350 0.1355 10,200 -0.00(-0.73%)
Apr 15, 2020 0.1392 0.1392 0.1365 0.1365 33,450 -0.01(-4.21%)
Apr 13, 2020 0.1425 0.1425 0.1425 0 +0.00(+0.35%)
Apr 09, 2020 0.1400 0.1445 0.1400 0.1420 28,000 +0.00(+1.57%)
Apr 08, 2020 0.1400 0.1400 0.1380 0.1398 12,000 -0.00(-0.14%)
Apr 07, 2020 0.1400 0.1400 0.1400 0.1400 14,900 +0.00(+2.94%)
Apr 06, 2020 0.1340 0.1360 0.1340 0.1360 35,400 +0.00(+1.80%)
Apr 03, 2020 0.1336 0.1336 0.1336 0.1336 5,000 -0.00(-1.04%)
Apr 02, 2020 0.1438 0.1438 0.1350 0.1350 10,000 +0.00(+1.89%)
Apr 01, 2020 0.1401 0.1495 0.1325 0.1325 75,006 -0.01(-5.49%)
Mar 31, 2020 0.1385 0.1403 0.1340 0.1402 152,053 +0.00(+3.09%)
Mar 30, 2020 0.1325 0.1380 0.1325 0.1360 64,226 +0.00(+2.64%)
Mar 27, 2020 0.1340 0.1340 0.1325 0.1325 17,000 -0.00(-1.12%)
Mar 26, 2020 0.1340 0.1340 0.1305 0.1340 28,450 +0.00(+3.08%)
Mar 25, 2020 0.1318 0.1335 0.1300 0.1300 39,550 -0.01(-5.39%)
Mar 24, 2020 0.1300 0.1374 0.1300 0.1374 46,000 +0.01(+5.69%)
Mar 23, 2020 0.1305 0.1305 0.1300 0.1300 28,500 -0.01(-7.14%)
Mar 20, 2020 0.1218 0.1400 0.1218 0.1400 141,100 +0.01(+7.69%)
Mar 19, 2020 0.1200 0.1300 0.1200 0.1300 39,950 +0.01(+8.33%)
Mar 18, 2020 0.1300 0.1300 0.1200 0.1200 217,840 -0.01(-6.32%)
Mar 17, 2020 0.1345 0.1400 0.1281 0.1281 219,390 -0.01(-6.29%)
Mar 16, 2020 0.1300 0.1400 0.1250 0.1367 200,970 -0.00(-2.36%)
Mar 13, 2020 0.1300 0.1400 0.1300 0.1400 24,300 +0.02(+16.57%)
Mar 12, 2020 0.1500 0.1500 0.1105 0.1201 1,960,366 -0.03(-22.52%)
Mar 11, 2020 0.1551 0.1551 0.1500 0.1550 8,750 +0.00(+2.31%)
Mar 10, 2020 0.1700 0.1700 0.1515 0.1515 145,503 -0.00(-2.26%)
Mar 09, 2020 0.1713 0.1713 0.1550 0.1550 67,454 -0.02(-10.14%)
Mar 06, 2020 0.1800 0.1850 0.1656 0.1725 67,000 -0.03(-13.75%)
Mar 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 03, 2020 0.2010 0.2020 0.2000 0.2000 76,200 -0.00(-0.50%)
Feb 27, 2020 0.2010 0.2010 0.2010 0 -0.02(-8.97%)
Feb 26, 2020 0.2160 0.2208 0.2160 0.2208 2,580 -0.01(-6.04%)
Feb 24, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Feb 21, 2020 0.2231 0.2350 0.2231 0.2350 300 +0.01(+6.72%)
Feb 20, 2020 0.2275 0.2275 0.2200 0.2202 10,000 +0.00(+1.80%)
Feb 19, 2020 0.2163 0.2163 0.2163 0.2163 1,000 -0.01(-3.00%)
Feb 18, 2020 0.2230 0.2230 0.2230 0.2230 2,500 +0.00(+0.13%)
Feb 14, 2020 0.2227 0.2227 0.2227 0.2227 7,000 +0.00(+0.13%)
Feb 13, 2020 0.2108 0.2224 0.2100 0.2224 17,120 -0.01(-5.40%)
Feb 07, 2020 0.2351 0.2351 0.2351 0 -0.01(-2.08%)
Feb 06, 2020 0.2500 0.2500 0.2401 0.2401 135,696 -0.01(-3.96%)
Feb 05, 2020 0.2500 0.2500 0.2500 0.2500 23,650 +0.00(+0.12%)
Feb 04, 2020 0.2450 0.2497 0.2450 0.2497 24,000 +0.01(+4.04%)
Feb 03, 2020 0.2351 0.2424 0.2350 0.2400 6,386 -0.01(-4.00%)
Jan 31, 2020 0.2403 0.2500 0.2300 0.2500 42,500 -0.00(-0.04%)
Jan 30, 2020 0.2500 0.2900 0.2500 0.2501 44,825 +0.03(+13.68%)
Jan 29, 2020 0.2197 0.2200 0.2151 0.2200 207,531 +0.00(+0.05%)
Jan 28, 2020 0.2003 0.2199 0.2003 0.2199 67,600 +0.00(+2.28%)
Jan 27, 2020 0.2199 0.2221 0.2076 0.2150 178,750 -0.00(-2.23%)
Jan 23, 2020 0.2199 0.2199 0.2199 0 +0.00(+0.00%)
Jan 22, 2020 0.2001 0.2200 0.2001 0.2199 16,976 +0.01(+4.71%)
Jan 21, 2020 0.1951 0.2100 0.1951 0.2100 9,705 +0.01(+4.90%)
Jan 17, 2020 0.2200 0.2410 0.2002 0.2002 185,800 -0.01(-4.67%)
Jan 16, 2020 0.2100 0.2115 0.2100 0.2100 9,100 +0.00(+0.00%)
Jan 15, 2020 0.2040 0.2200 0.2020 0.2100 85,101 +0.02(+12.00%)
Jan 14, 2020 0.2000 0.2000 0.1875 0.1875 10,474 -0.01(-6.25%)
Jan 13, 2020 0.1980 0.2005 0.1980 0.2000 322,310 +0.02(+11.11%)
Jan 10, 2020 0.1800 0.1800 0.1800 0.1800 1,200 +0.00(+0.00%)
Jan 08, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 06, 2020 0.1800 0.1800 0.1800 0 -0.02(-9.91%)
Dec 31, 2019 0.1998 0.1998 0.1998 0 -0.00(-0.10%)
Dec 30, 2019 0.1750 0.2100 0.1750 0.2000 523,092 +0.03(+15.27%)
Dec 27, 2019 0.1735 0.1735 0.1735 0.1735 200 -0.00(-0.86%)
Dec 18, 2019 0.1750 0.1750 0.1750 0 +0.01(+3.67%)
Dec 17, 2019 0.1688 0.1688 0.1688 0.1688 100 +0.01(+5.50%)
Dec 16, 2019 0.1600 0.1600 0.1600 83 +0.00(+0.00%)
Dec 13, 2019 0.1722 0.1722 0.1600 0.1600 60,100 -0.01(-8.57%)
Dec 10, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 05, 2019 0.1700 0.1700 0.1700 0 -0.01(-3.68%)
Dec 04, 2019 0.1710 0.1785 0.1710 0.1765 22,833 +0.00(+0.00%)
Dec 03, 2019 0.1765 0.1765 0.1765 0.1765 5,399 +0.00(+0.86%)
Nov 26, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.34%)
Nov 21, 2019 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Nov 19, 2019 0.1710 0.1710 0.1710 0 -0.00(-2.29%)
Nov 18, 2019 0.1750 0.1750 0.1740 0.1750 63,831 -0.00(-1.02%)
Nov 13, 2019 0.1768 0.1768 0.1768 0 +0.00(+0.00%)
Nov 12, 2019 0.1784 0.1784 0.1768 0.1768 10,000 -0.00(-0.28%)
Nov 08, 2019 0.1773 0.1773 0.1773 0 -0.00(-1.45%)
Nov 07, 2019 0.1784 0.1799 0.1784 0.1799 25,147 -0.00(-0.06%)
Nov 05, 2019 0.1800 0.1800 0.1800 0 +0.00(+1.81%)
Nov 04, 2019 0.1768 0.1784 0.1768 0.1768 23,496 -0.00(-1.78%)
Nov 01, 2019 0.1800 0.1800 0.1800 0.1800 28,800 +0.00(+1.75%)
Oct 31, 2019 0.1769 0.1769 0.1769 0.1769 2,000 -0.00(-0.06%)
Oct 30, 2019 0.1770 0.1770 0.1770 0.1770 808 -0.01(-3.54%)
Oct 29, 2019 0.1835 0.1835 0.1835 0.1835 1,000 +0.00(+0.00%)
Oct 28, 2019 0.1835 0.1835 0.1835 0.1835 950 +0.01(+3.67%)
Oct 24, 2019 0.1770 0.1770 0.1770 0 +0.00(+0.00%)
Oct 22, 2019 0.1770 0.1770 0.1770 0 +0.00(+0.28%)
Oct 21, 2019 0.1920 0.1920 0.1765 0.1765 16,005 -0.02(-9.49%)
Oct 14, 2019 0.1950 0.1950 0.1950 0 -0.00(-1.27%)
Oct 11, 2019 0.1975 0.1975 0.1975 0.1975 900 +0.01(+6.30%)
Oct 10, 2019 0.1835 0.1858 0.1835 0.1858 1,127 +0.01(+7.96%)
Oct 09, 2019 0.1800 0.1800 0.1721 0.1721 5,000 -0.00(-2.22%)
Oct 08, 2019 0.1760 0.1760 0.1760 0.1760 30,000 +0.00(+0.28%)
Oct 07, 2019 0.1720 0.1755 0.1720 0.1755 4,900 -0.02(-12.21%)
Oct 04, 2019 0.1999 0.1999 0.1999 0.1999 100 +0.01(+3.79%)
Oct 03, 2019 0.1926 0.1926 0.1926 0.1926 1,000 +0.00(+0.57%)
Oct 02, 2019 0.1915 0.1915 0.1915 0.1915 5,000 -0.01(-4.25%)
Sep 30, 2019 0.2000 0.2000 0.2000 0 +0.01(+3.79%)
Sep 27, 2019 0.1925 0.1927 0.1925 0.1927 56,400 +0.00(+0.05%)
Sep 26, 2019 0.1945 0.1945 0.1926 0.1926 9,999 +0.00(+0.00%)
Sep 25, 2019 0.1926 0.1926 0.1926 0.1926 5,000 +0.01(+3.49%)
Sep 24, 2019 0.1875 0.1875 0.1861 0.1861 17,000 -0.01(-3.32%)
Sep 23, 2019 0.1725 0.2200 0.1700 0.1925 1,429,224 +0.02(+10.06%)
Sep 19, 2019 0.1749 0.1749 0.1749 0 +0.00(+1.10%)
Sep 17, 2019 0.1730 0.1730 0.1730 0 +0.00(+0.00%)
Sep 16, 2019 0.1703 0.1730 0.1703 0.1730 30,000 -0.00(-1.14%)
Sep 06, 2019 0.1750 0.1750 0.1750 0 -0.00(-1.07%)
Aug 30, 2019 0.1769 0.1769 0.1769 0 +0.00(+1.09%)
Aug 28, 2019 0.1750 0.1750 0.1750 0 +0.00(+1.45%)
Aug 27, 2019 0.1725 0.1725 0.1725 0.1725 1,500 +0.01(+7.81%)
Aug 23, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Aug 22, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+7.59%)
Aug 20, 2019 0.1580 0.1580 0.1580 0 -0.01(-7.06%)
Aug 19, 2019 0.1700 0.1700 0.1700 0.1700 1,040 +0.03(+17.24%)
Aug 16, 2019 0.1440 0.1450 0.1440 0.1450 33,800 +0.00(+3.57%)
Aug 13, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 12, 2019 0.1440 0.1450 0.1440 0.1450 79,982 +0.00(+3.57%)
Aug 09, 2019 0.1397 0.1400 0.1397 0.1400 5,700 +0.00(+0.00%)
Jul 31, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 29, 2019 0.1400 0.1400 0.1400 0 -0.00(-2.78%)
Jul 25, 2019 0.1440 0.1440 0.1440 0 -0.00(-0.69%)
Jul 24, 2019 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.62%)
Jul 19, 2019 0.1441 0.1441 0.1441 0 -0.00(-0.62%)
Jul 18, 2019 0.1440 0.1450 0.1440 0.1450 24,000 +0.00(+0.69%)
Jul 17, 2019 0.1411 0.1440 0.1411 0.1440 1,100 +0.00(+2.86%)
Jul 16, 2019 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Jul 12, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 09, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 08, 2019 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Jul 05, 2019 0.1400 0.1400 0.1400 0.1400 200 -0.00(-3.45%)
Jul 02, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 28, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 19, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 18, 2019 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Jun 17, 2019 0.1400 0.1400 0.1400 0.1400 231 -0.00(-1.96%)
Jun 14, 2019 0.1340 0.1428 0.1340 0.1428 11,000 +0.01(+5.78%)
Jun 13, 2019 0.1350 0.1430 0.1350 0.1350 59,790 +0.00(+0.00%)
Jun 12, 2019 0.1350 0.1350 0.1350 0.1350 9,610 -0.01(-5.59%)
Jun 11, 2019 0.1385 0.1430 0.1385 0.1430 5,500 +0.00(+2.14%)
Jun 07, 2019 0.1400 0.1400 0.1400 0 +0.01(+5.26%)
Jun 06, 2019 0.1270 0.1330 0.1270 0.1330 1,300 -0.01(-5.00%)
Jun 04, 2019 0.1400 0.1400 0.1400 0 +0.01(+5.26%)
Jun 03, 2019 0.1330 0.1330 0.1330 0.1330 15,000 -0.01(-6.99%)
May 31, 2019 0.1325 0.1430 0.1325 0.1430 5,700 +0.00(+0.00%)
May 30, 2019 0.1430 0.1430 0.1430 0.1430 10,000 +0.00(+0.00%)
May 29, 2019 0.1430 0.1430 0.1430 0.1430 303 +0.01(+7.92%)
May 24, 2019 0.1325 0.1325 0.1325 0 -0.00(-1.85%)
May 23, 2019 0.1430 0.1430 0.1350 0.1350 118,037 -0.01(-5.59%)
May 22, 2019 0.1430 0.1430 0.1430 0.1430 61,615 +0.00(+0.00%)
May 21, 2019 0.1440 0.1440 0.1430 0.1430 2,200 +0.00(+2.14%)
May 20, 2019 0.1400 0.1400 0.1400 0.1400 300 -0.00(-3.45%)
May 17, 2019 0.1449 0.1450 0.1400 0.1450 19,900 +0.00(+3.35%)
May 14, 2019 0.1403 0.1403 0.1403 0 -0.00(-3.24%)
May 13, 2019 0.1390 0.1450 0.1390 0.1450 16,859 +0.00(+0.00%)
May 10, 2019 0.1540 0.1540 0.1450 0.1450 3,900 +0.01(+6.62%)
May 09, 2019 0.1360 0.1425 0.1360 0.1360 12,000 -0.02(-11.17%)
May 08, 2019 0.1450 0.1531 0.1450 0.1531 102,300 +0.01(+5.59%)
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.