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

Mace Security International Inc (OP: MACE )

0.0700 +0.0025 (+3.70%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 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 (%)
Jun 28, 2013 0.4300 0.4390 0.3910 0.4390 36,810 +0.03(+7.07%)
Jun 27, 2013 0.4000 0.4100 0.4000 0.4100 24,540 +0.00(+0.00%)
Jun 25, 2013 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 24, 2013 0.4350 0.4350 0.4100 0.4100 58,250 -0.03(-5.75%)
Jun 21, 2013 0.4100 0.4350 0.4100 0.4350 252,952 +0.05(+14.47%)
Jun 20, 2013 0.4100 0.4100 0.3800 0.3800 750 -0.03(-7.32%)
Jun 18, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 17, 2013 0.4100 0.4100 0.4000 0.4100 67,835 +0.01(+2.50%)
Jun 14, 2013 0.4000 0.4190 0.4000 0.4000 80,176 +0.02(+5.26%)
Jun 12, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 11, 2013 0.3800 0.3800 0.3800 0.3800 7,954 +0.00(+0.26%)
Jun 10, 2013 0.3800 0.3800 0.3500 0.3790 16,800 -0.00(-0.26%)
Jun 07, 2013 0.3510 0.3800 0.3510 0.3800 1,175 -0.01(-2.56%)
Jun 06, 2013 0.3900 0.3900 0.3900 0.3900 2,482 +0.00(+0.00%)
Jun 05, 2013 0.3850 0.3900 0.3800 0.3900 21,915 +0.01(+1.30%)
Jun 04, 2013 0.3800 0.3850 0.3700 0.3850 136,935 -0.01(-1.28%)
Jun 03, 2013 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
May 30, 2013 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 29, 2013 0.3900 0.4000 0.3800 0.4000 11,173 +0.02(+5.26%)
May 28, 2013 0.3700 0.3800 0.3700 0.3800 18,020 +0.01(+2.70%)
May 24, 2013 0.3800 0.3800 0.3700 0.3700 7,300 -0.03(-7.50%)
May 23, 2013 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
May 22, 2013 0.4000 0.4000 0.4000 0.4000 12,700 +0.00(+0.00%)
May 21, 2013 0.4000 0.4000 0.4000 0.4000 17,332 -0.02(-4.53%)
May 20, 2013 0.4195 0.4195 0.3700 0.4190 12,700 +0.02(+4.75%)
May 17, 2013 0.4095 0.4195 0.3800 0.4000 80,020 +0.00(+0.00%)
May 16, 2013 0.4000 0.4190 0.3900 0.4000 83,675 +0.00(+0.00%)
May 15, 2013 0.4100 0.4100 0.4000 0.4000 29,261 +0.01(+2.56%)
May 13, 2013 0.3900 0.4000 0.3100 0.3900 11,885 +0.00(+0.00%)
May 10, 2013 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
May 09, 2013 0.3900 0.3900 0.3900 0.3900 200 +0.08(+25.81%)
May 08, 2013 0.3900 0.3900 0.3100 0.3100 3,498 -0.08(-20.51%)
May 07, 2013 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
May 06, 2013 0.3900 0.3900 0.3900 0.3900 700 +0.00(+0.00%)
May 03, 2013 0.4000 0.4000 0.3900 0.3900 750 +0.06(+18.18%)
May 01, 2013 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Apr 30, 2013 0.3200 0.3200 0.3200 0.3200 200 +0.00(+0.00%)
Apr 26, 2013 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Apr 25, 2013 0.3200 0.3800 0.3200 0.3800 15,100 +0.06(+18.75%)
Apr 24, 2013 0.3600 0.3600 0.3200 0.3200 2,200 +0.00(+0.00%)
Apr 22, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 19, 2013 0.3200 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
Apr 16, 2013 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Apr 15, 2013 0.4200 0.4200 0.3400 0.3400 10,484 -0.08(-19.05%)
Apr 12, 2013 0.2510 0.4200 0.2510 0.4200 53,508 +0.15(+55.56%)
Apr 11, 2013 0.2800 0.2800 0.2510 0.2700 65,500 -0.01(-3.57%)
Apr 10, 2013 0.2800 0.2800 0.2800 0.2800 5,625 -0.01(-3.45%)
Apr 09, 2013 0.2900 0.2900 0.2900 0.2900 6,250 +0.00(+0.35%)
Apr 08, 2013 0.2900 0.3000 0.2890 0.2890 51,000 -0.00(-0.34%)
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.