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 (%)
Jul 30, 2021 0.4820 0.4820 0.4400 0.4810 37,661 +0.00(+0.21%)
Jul 29, 2021 0.4810 0.4900 0.4550 0.4800 46,792 +0.00(+0.00%)
Jul 28, 2021 0.4800 0.4950 0.4793 0.4800 46,530 +0.01(+2.13%)
Jul 27, 2021 0.4800 0.4800 0.4500 0.4700 32,241 +0.00(+0.00%)
Jul 26, 2021 0.4625 0.4711 0.4400 0.4700 161,414 -0.02(-4.08%)
Jul 23, 2021 0.5058 0.5058 0.4600 0.4900 108,619 -0.01(-2.29%)
Jul 22, 2021 0.5100 0.5197 0.4659 0.5015 29,018 -0.02(-4.48%)
Jul 21, 2021 0.5100 0.5375 0.5100 0.5250 63,176 +0.02(+4.42%)
Jul 20, 2021 0.5514 0.5515 0.4955 0.5028 23,582 +0.00(+0.56%)
Jul 19, 2021 0.5000 0.5096 0.4810 0.5000 47,607 +0.00(+0.00%)
Jul 16, 2021 0.5190 0.5200 0.4900 0.5000 63,144 -0.02(-3.10%)
Jul 15, 2021 0.5400 0.5400 0.5160 0.5160 31,660 -0.02(-4.44%)
Jul 14, 2021 0.5550 0.5550 0.5300 0.5400 106,454 -0.02(-3.57%)
Jul 13, 2021 0.5650 0.5900 0.5488 0.5600 67,193 -0.00(-0.18%)
Jul 12, 2021 0.5988 0.6000 0.5450 0.5610 158,834 -0.04(-6.11%)
Jul 09, 2021 0.5900 0.5975 0.5900 0.5975 12,175 +0.01(+1.27%)
Jul 08, 2021 0.5930 0.5930 0.5840 0.5900 42,867 +0.00(+0.00%)
Jul 07, 2021 0.6100 0.6100 0.5850 0.5900 41,742 -0.01(-1.67%)
Jul 06, 2021 0.6100 0.6100 0.5800 0.6000 34,774 -0.01(-1.64%)
Jul 02, 2021 0.6100 0.6100 0.5800 0.6100 16,980 +0.01(+1.67%)
Jul 01, 2021 0.6125 0.6125 0.6000 0.6000 8,515 -0.02(-2.44%)
Jun 30, 2021 0.6000 0.6150 0.5925 0.6150 29,490 +0.01(+1.67%)
Jun 29, 2021 0.5995 0.6150 0.5900 0.6049 13,137 +0.00(+0.82%)
Jun 28, 2021 0.6295 0.6450 0.5800 0.6000 55,803 -0.01(-1.80%)
Jun 25, 2021 0.6200 0.6300 0.6110 0.6110 16,390 +0.00(+0.16%)
Jun 24, 2021 0.6200 0.6400 0.6000 0.6100 25,230 -0.01(-1.61%)
Jun 23, 2021 0.6100 0.6200 0.6070 0.6200 65,059 +0.02(+3.33%)
Jun 22, 2021 0.6150 0.6150 0.5875 0.6000 27,695 -0.01(-2.25%)
Jun 21, 2021 0.6500 0.6500 0.5900 0.6138 52,885 -0.01(-1.79%)
Jun 18, 2021 0.6400 0.6400 0.6000 0.6250 67,843 -0.01(-1.57%)
Jun 17, 2021 0.6495 0.6495 0.6000 0.6350 65,756 -0.01(-0.78%)
Jun 16, 2021 0.6300 0.6400 0.6000 0.6400 62,141 +0.00(+0.00%)
Jun 15, 2021 0.6649 0.6649 0.6299 0.6400 139,483 +0.01(+1.59%)
Jun 14, 2021 0.6300 0.6550 0.6201 0.6300 633,979 +0.05(+8.62%)
Jun 11, 2021 0.5500 0.5800 0.5400 0.5800 24,711 +0.01(+2.44%)
Jun 10, 2021 0.5825 0.5825 0.5490 0.5662 38,560 -0.03(-5.55%)
Jun 09, 2021 0.5700 0.5995 0.4650 0.5995 75,213 +0.04(+7.05%)
Jun 08, 2021 0.5520 0.5800 0.5500 0.5600 33,322 -0.02(-3.45%)
Jun 07, 2021 0.5525 0.5800 0.5525 0.5800 43,591 +0.01(+1.75%)
Jun 04, 2021 0.5600 0.5700 0.5600 0.5700 9,397 +0.00(+0.00%)
Jun 03, 2021 0.5525 0.5742 0.5525 0.5700 23,471 +0.00(+0.12%)
Jun 02, 2021 0.5950 0.6000 0.5517 0.5693 41,490 -0.02(-4.19%)
Jun 01, 2021 0.6000 0.6000 0.5600 0.5942 21,628 -0.01(-0.97%)
May 28, 2021 0.5675 0.6000 0.5650 0.6000 13,896 +0.03(+5.26%)
May 27, 2021 0.5550 0.5700 0.5500 0.5700 20,087 +0.00(+0.26%)
May 26, 2021 0.5550 0.5685 0.5550 0.5685 12,951 +0.01(+1.52%)
May 25, 2021 0.5659 0.5695 0.5550 0.5600 21,533 +0.01(+0.90%)
May 24, 2021 0.5695 0.5695 0.5550 0.5550 18,124 +0.00(+0.53%)
May 21, 2021 0.5250 0.5545 0.5250 0.5521 20,517 +0.01(+2.24%)
May 20, 2021 0.5250 0.5500 0.5250 0.5400 11,650 +0.01(+1.16%)
May 19, 2021 0.5300 0.5399 0.5150 0.5338 23,454 +0.01(+2.65%)
May 18, 2021 0.5300 0.5450 0.5200 0.5200 19,927 -0.03(-5.44%)
May 17, 2021 0.5398 0.5684 0.5106 0.5499 26,200 +0.00(+0.16%)
May 14, 2021 0.4850 0.5500 0.4850 0.5490 22,150 +0.05(+10.80%)
May 13, 2021 0.4855 0.5095 0.4855 0.4955 75,365 -0.00(-0.90%)
May 12, 2021 0.4975 0.5195 0.4900 0.5000 66,496 +0.00(+0.00%)
May 11, 2021 0.5150 0.5199 0.4900 0.5000 427,166 -0.02(-4.31%)
May 10, 2021 0.5385 0.5385 0.5154 0.5225 38,131 -0.02(-2.95%)
May 07, 2021 0.5334 0.5397 0.5100 0.5384 123,073 +0.00(+0.39%)
May 06, 2021 0.5500 0.5500 0.5250 0.5363 70,623 -0.01(-2.49%)
May 05, 2021 0.5692 0.5692 0.5267 0.5500 80,678 -0.02(-3.37%)
May 04, 2021 0.5800 0.5800 0.5300 0.5692 124,449 -0.01(-1.86%)
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.