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 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%)
Mar 01, 2023 0.4100 0.4100 0.3990 0.3990 200 -0.01(-2.68%)
Feb 28, 2023 0.4100 0.4100 0.4100 0.4100 445 +0.02(+5.67%)
Feb 27, 2023 0.4100 0.4200 0.3880 0.3880 6,970 -0.00(-1.00%)
Feb 24, 2023 0.3990 0.4100 0.3919 0.3919 331 -0.04(-8.86%)
Feb 23, 2023 0.4500 0.4500 0.4300 0.4300 3,110 -0.01(-2.27%)
Feb 22, 2023 0.4201 0.4500 0.4201 0.4400 69,324 -0.03(-6.38%)
Feb 21, 2023 0.4600 0.4700 0.4600 0.4700 2,600 +0.05(+11.90%)
Feb 17, 2023 0.4001 0.4200 0.3980 0.4200 14,610 +0.01(+3.70%)
Feb 16, 2023 0.3900 0.4050 0.3900 0.4050 26,500 +0.02(+3.90%)
Feb 15, 2023 0.3800 0.3898 0.3600 0.3898 2,188 +0.03(+6.94%)
Feb 14, 2023 0.3645 0.3645 0.3645 0.3645 4,070 -0.02(-4.08%)
Feb 13, 2023 0.3800 0.3800 0.3800 0.3800 100 -0.02(-5.00%)
Feb 08, 2023 0.4000 0 +0.05(+14.29%)
Feb 06, 2023 0.3500 0 -0.01(-2.94%)
Feb 03, 2023 0.4000 0.4199 0.3605 0.3606 20,100 -0.04(-9.85%)
Feb 01, 2023 0.4000 0 +0.02(+5.26%)
Jan 31, 2023 0.3860 0.3860 0.3800 0.3800 2,730 +0.04(+12.59%)
Jan 30, 2023 0.3500 0.3500 0.3100 0.3375 2,300 +0.01(+3.85%)
Jan 27, 2023 0.3500 0.3500 0.3250 0.3250 2,380 -0.07(-18.55%)
Jan 26, 2023 0.3990 0.3990 0.3990 0.3990 100 -0.00(-0.25%)
Jan 25, 2023 0.3304 0.4000 0.3120 0.4000 23,740 +0.05(+14.29%)
Jan 24, 2023 0.3501 0.3860 0.3060 0.3500 38,500 -0.05(-12.50%)
Jan 23, 2023 0.4000 0.4000 0.4000 0.4000 2,500 +0.04(+11.11%)
Jan 20, 2023 0.3900 0.3900 0.3600 0.3600 19,200 -0.05(-12.20%)
Jan 19, 2023 0.3800 0.4200 0.3790 0.4100 15,050 +0.03(+7.89%)
Jan 18, 2023 0.3800 0.3800 0.3800 0.3800 9,400 -0.01(-2.56%)
Jan 17, 2023 0.4060 0.4060 0.3900 0.3900 3,642 -0.02(-3.94%)
Jan 13, 2023 0.4060 0.4100 0.4060 0.4060 1,930 -0.02(-5.10%)
Jan 10, 2023 0.4278 10 +0.01(+1.86%)
Jan 09, 2023 0.3700 0.4200 0.3700 0.4200 6,891 +0.04(+9.57%)
Jan 06, 2023 0.3833 0.4159 0.3833 0.3833 3,500 -0.04(-8.74%)
Jan 05, 2023 0.3700 0.4278 0.3700 0.4200 8,406 -0.01(-1.82%)
Jan 04, 2023 0.4200 0.4278 0.4200 0.4278 1,750 +0.01(+3.48%)
Dec 30, 2022 0.4134 0 -0.01(-3.39%)
Dec 29, 2022 0.3700 0.4279 0.3700 0.4279 845 +0.05(+12.61%)
Dec 28, 2022 0.3850 0.4279 0.3800 0.3800 5,197 +0.00(+0.00%)
Dec 27, 2022 0.3701 0.4279 0.3700 0.3800 4,760 +0.01(+2.70%)
Dec 23, 2022 0.4279 0.4279 0.3700 0.3700 12,000 -0.05(-11.04%)
Dec 22, 2022 0.4159 0.4159 0.4159 0.4159 1,050 +0.00(+0.00%)
Dec 20, 2022 0.4159 0 +0.03(+6.94%)
Dec 19, 2022 0.3601 0.3889 0.3601 0.3889 11,000 +0.02(+5.02%)
Dec 16, 2022 0.4500 0.4600 0.3703 0.3703 4,450 -0.06(-13.88%)
Dec 15, 2022 0.4000 0.4300 0.3703 0.4300 5,632 +0.06(+16.12%)
Dec 14, 2022 0.3703 0.3703 0.3703 0.3703 1,000 -0.00(-0.94%)
Dec 13, 2022 0.3738 0.3738 0.3738 0.3738 100 +0.01(+3.26%)
Dec 12, 2022 0.4199 0.4199 0.3620 0.3620 12,700 +0.01(+3.40%)
Dec 09, 2022 0.3675 0.3675 0.3501 0.3501 4,920 -0.05(-12.47%)
Dec 08, 2022 0.3875 0.4000 0.3875 0.4000 65,116 +0.00(+0.00%)
Dec 07, 2022 0.4000 0.4000 0.4000 0.4000 720 +0.00(+0.00%)
Dec 06, 2022 0.4000 0.4000 0.3960 0.4000 51,662 +0.02(+3.90%)
Dec 05, 2022 0.3600 0.4000 0.3600 0.3850 3,955 +0.01(+4.00%)
Dec 02, 2022 0.3800 0.3800 0.3702 0.3702 2,560 +0.02(+4.66%)
Dec 01, 2022 0.3537 0.3537 0.3500 0.3537 1,509 +0.01(+2.70%)
Nov 28, 2022 0.3444 0 +0.01(+4.33%)
Nov 25, 2022 0.3301 0.3301 0.3301 0.3301 175 +0.00(+0.03%)
Nov 23, 2022 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Nov 22, 2022 0.3794 0.3900 0.2552 0.3300 15,827 -0.06(-15.38%)
Nov 21, 2022 0.3500 0.3900 0.3500 0.3900 570 +0.04(+11.43%)
Nov 18, 2022 0.3500 0.3500 0.3500 0.3500 689 -0.00(-0.28%)
Nov 17, 2022 0.3707 0.3707 0.3510 0.3510 1,227 -0.04(-10.00%)
Nov 15, 2022 0.3900 21 +0.00(+0.00%)
Nov 14, 2022 0.4100 0.4100 0.3900 0.3900 1,659 -0.02(-3.92%)
Nov 11, 2022 0.4100 0.4100 0.4000 0.4059 6,550 +0.06(+15.74%)
Nov 10, 2022 0.3754 0.4000 0.3507 0.3507 1,949 -0.05(-12.33%)
Nov 09, 2022 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Nov 08, 2022 0.3950 0.4000 0.3950 0.4000 12,000 +0.01(+2.56%)
Nov 07, 2022 0.3955 0.4000 0.3900 0.3900 2,772 +0.03(+8.33%)
Nov 04, 2022 0.3542 0.3600 0.3542 0.3600 8,485 -0.05(-11.31%)
Nov 03, 2022 0.4000 0.4100 0.4000 0.4059 4,457 +0.06(+15.97%)
Oct 31, 2022 0.3500 0 +0.00(+0.00%)
Oct 25, 2022 0.3500 0 +0.00(+0.00%)
Oct 24, 2022 0.3500 0.3500 0.3500 0.3500 4,000 -0.08(-18.59%)
Oct 20, 2022 0.4299 0 +0.06(+16.19%)
Oct 19, 2022 0.3700 0.3700 0.3700 0.3700 6,660 +0.00(+0.00%)
Oct 17, 2022 0.3700 0 +0.00(+0.00%)
Oct 14, 2022 0.3503 0.3700 0.3503 0.3700 4,300 +0.01(+2.61%)
Oct 10, 2022 0.3606 0 -0.03(-8.48%)
Oct 04, 2022 0.3940 0 +0.01(+3.68%)
Oct 03, 2022 0.3814 0.3814 0.3800 0.3800 1,897 -0.03(-7.32%)
Sep 28, 2022 0.4100 0 +0.08(+24.24%)
Sep 27, 2022 0.3300 0.3300 0.3300 0.3300 1,888 -0.07(-17.56%)
Sep 26, 2022 0.3400 0.4200 0.3400 0.4003 1,610 +0.02(+5.34%)
Sep 23, 2022 0.3800 0.3913 0.3800 0.3800 9,231 -0.04(-9.52%)
Sep 22, 2022 0.4000 0.4200 0.4000 0.4200 7,732 +0.00(+0.05%)
Sep 21, 2022 0.4198 0.4198 0.4198 0.4198 2,490 -0.00(-0.05%)
Sep 20, 2022 0.4200 0.4793 0.4200 0.4200 2,288 +0.01(+2.44%)
Sep 16, 2022 0.4100 0 +0.01(+2.50%)
Sep 14, 2022 0.4000 0 -0.04(-9.09%)
Sep 13, 2022 0.4400 0.4400 0.4400 0.4400 400 -0.02(-4.35%)
Sep 12, 2022 0.4660 0.4660 0.4600 0.4600 9,000 -0.00(-0.13%)
Sep 09, 2022 0.4500 0.4720 0.4500 0.4606 35,731 +0.06(+15.15%)
Sep 08, 2022 0.4500 0.4500 0.4000 0.4000 10,003 -0.05(-11.11%)
Sep 07, 2022 0.4500 0.4500 0.4500 0.4500 4,251 +0.01(+2.27%)
Sep 06, 2022 0.4100 0.4400 0.4100 0.4400 1,500 +0.02(+4.34%)
Sep 01, 2022 0.4217 0 -0.01(-1.93%)
Aug 31, 2022 0.4300 0.4300 0.4300 0.4300 4,000 +0.00(+0.84%)
Aug 30, 2022 0.3810 0.4264 0.3810 0.4264 13,211 -0.04(-9.28%)
Aug 29, 2022 0.4700 0.4700 0.4700 0.4700 1,217 +0.00(+0.00%)
Aug 26, 2022 0.4700 0.4700 0.4700 0.4700 5,020 +0.01(+2.17%)
Aug 25, 2022 0.4700 0.4700 0.4600 0.4600 14,072 +0.00(+0.00%)
Aug 24, 2022 0.4650 0.4690 0.4500 0.4600 91,350 -0.01(-3.16%)
Aug 23, 2022 0.4155 0.4750 0.4155 0.4750 25,612 +0.04(+9.22%)
Aug 19, 2022 0.4349 0 -0.01(-2.27%)
Aug 17, 2022 0.4450 0 +0.00(+0.00%)
Aug 16, 2022 0.3853 0.4450 0.3853 0.4450 2,020 +0.06(+16.80%)
Aug 15, 2022 0.4600 0.4600 0.3810 0.3810 4,571 -0.08(-17.17%)
Aug 12, 2022 0.4600 0.4675 0.4600 0.4600 7,320 +0.02(+4.55%)
Aug 11, 2022 0.4400 0.4400 0.4400 0.4400 325 -0.02(-4.35%)
Aug 10, 2022 0.4600 0.4600 0.4600 0.4600 1,100 +0.02(+4.55%)
Aug 09, 2022 0.4200 0.4400 0.4102 0.4400 13,000 +0.01(+2.33%)
Aug 05, 2022 0.4300 35 +0.02(+4.83%)
Aug 03, 2022 0.4102 0 -0.05(-10.83%)
Aug 02, 2022 0.4600 0.4600 0.4600 0.4600 2,100 +0.03(+5.75%)
Aug 01, 2022 0.4100 0.4350 0.4100 0.4350 2,224 -0.03(-5.43%)
Jul 28, 2022 0.4600 0 +0.05(+12.20%)
Jul 27, 2022 0.4100 0.4100 0.4100 0.4100 2,380 -0.01(-2.38%)
Jul 25, 2022 0.4200 0 +0.01(+1.20%)
Jul 22, 2022 0.4150 0.4150 0.4150 0.4150 167 -0.01(-1.19%)
Jul 21, 2022 0.3800 0.4200 0.3800 0.4200 6,065 +0.02(+5.00%)
Jul 18, 2022 0.4000 75 +0.02(+5.26%)
Jul 15, 2022 0.3800 0.3800 0.3800 0.3800 2,000 -0.04(-9.52%)
Jul 13, 2022 0.4200 0 +0.00(+0.00%)
Jul 12, 2022 0.4200 0.4200 0.3600 0.4200 267 +0.01(+1.20%)
Jul 11, 2022 0.4150 0.4150 0.4150 0.4150 300 +0.00(+0.00%)
Jul 08, 2022 0.4196 0.4200 0.3602 0.4150 25,500 +0.09(+29.49%)
Jul 06, 2022 0.3205 0 +0.00(+0.03%)
Jul 05, 2022 0.4000 0.4000 0.3204 0.3204 4,008 -0.07(-16.99%)
Jun 24, 2022 0.3860 0 -0.01(-3.50%)
Jun 23, 2022 0.4000 0.4036 0.4000 0.4000 1,228 -0.05(-11.09%)
Jun 22, 2022 0.4499 0.4499 0.4499 0.4499 1,032 -0.00(-0.02%)
Jun 21, 2022 0.4500 0.4500 0.4500 0.4500 120 -0.02(-5.26%)
Jun 15, 2022 0.4750 66 +0.07(+15.85%)
Jun 13, 2022 0.4100 0 +0.00(+0.00%)
Jun 10, 2022 0.3700 0.4100 0.3700 0.4100 78,854 +0.05(+13.89%)
Jun 09, 2022 0.3600 0.3600 0.3600 0.3600 100 -0.02(-5.19%)
Jun 06, 2022 0.3797 0 +0.00(+0.72%)
Jun 02, 2022 0.3770 0 +0.01(+1.89%)
May 27, 2022 0.3700 0 +0.01(+2.78%)
May 26, 2022 0.3500 0.3600 0.3500 0.3600 13,114 +0.02(+5.88%)
May 25, 2022 0.3400 0.3400 0.3400 0.3400 3,500 -0.01(-3.13%)
May 24, 2022 0.3511 0.3516 0.3510 0.3510 72,600 -0.01(-2.50%)
May 23, 2022 0.3600 0.3600 0.3600 0.3600 310 +0.01(+2.86%)
May 19, 2022 0.3500 0 -0.01(-1.41%)
May 18, 2022 0.3550 0.3575 0.3376 0.3550 62,099 +0.01(+1.43%)
May 17, 2022 0.3500 0.3700 0.3500 0.3500 4,840 +0.01(+2.94%)
May 16, 2022 0.3400 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
May 13, 2022 0.3403 0.4879 0.3180 0.3400 51,420 +0.01(+3.63%)
May 12, 2022 0.3500 0.4055 0.3200 0.3281 33,567 -0.04(-11.32%)
May 11, 2022 0.4100 0.4188 0.3700 0.3700 25,190 -0.03(-7.50%)
May 10, 2022 0.4160 0.4174 0.3720 0.4000 11,762 -0.02(-3.85%)
May 09, 2022 0.4160 0.4170 0.4160 0.4160 11,088 -0.01(-2.58%)
May 06, 2022 0.4160 0.4270 0.4160 0.4270 15,600 -0.01(-2.51%)
May 05, 2022 0.4160 0.4380 0.4160 0.4380 8,086 +0.02(+4.19%)
May 04, 2022 0.4160 0.4204 0.4160 0.4204 17,650 +0.00(+1.06%)
May 03, 2022 0.4163 0.4450 0.4160 0.4160 17,985 -0.03(-7.56%)
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.