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 )

0.0510 +0.0030 (+6.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
May 31, 2024 0.0425 0.0510 0.0425 0.0510 251,300 +0.00(+6.25%)
May 30, 2024 0.0435 0.0480 0.0435 0.0480 234,792 +0.01(+20.00%)
May 29, 2024 0.0400 0.0400 0.0400 0.0400 19,900 +0.00(+0.00%)
May 28, 2024 0.0371 0.0400 0.0371 0.0400 6,275 +0.00(+13.96%)
May 24, 2024 0.0363 0.0363 0.0351 0.0351 17,500 +0.00(+0.00%)
May 23, 2024 0.0351 0.0351 0.0351 0.0351 100 -0.00(-3.31%)
May 22, 2024 0.0400 0.0400 0.0363 0.0363 12,965 -0.00(-9.93%)
May 20, 2024 0.0403 0 -0.00(-1.47%)
May 17, 2024 0.0441 0.0441 0.0400 0.0409 3,700 -0.01(-11.09%)
May 15, 2024 0.0460 4 +0.01(+22.34%)
May 14, 2024 0.0469 0.0469 0.0376 0.0376 22,038 -0.01(-19.83%)
May 13, 2024 0.0469 0.0469 0.0469 0.0469 28,700 +0.01(+13.01%)
May 10, 2024 0.0415 0.0415 0.0415 0.0415 20,000 -0.00(-9.59%)
May 09, 2024 0.0460 0.0469 0.0437 0.0459 10,313 +0.00(+4.32%)
May 06, 2024 0.0440 0 -0.00(-2.22%)
May 02, 2024 0.0450 0 -0.00(-4.26%)
May 01, 2024 0.0460 0.0470 0.0453 0.0470 21,720 +0.00(+2.17%)
Apr 30, 2024 0.0443 0.0470 0.0443 0.0460 60,111 +0.00(+3.60%)
Apr 29, 2024 0.0444 0.0444 0.0410 0.0444 77,108 +0.00(+2.30%)
Apr 25, 2024 0.0434 0 +0.00(+3.33%)
Apr 23, 2024 0.0420 0 -0.00(-3.23%)
Apr 22, 2024 0.0400 0.0434 0.0400 0.0434 1,740 +0.00(+2.36%)
Apr 19, 2024 0.0424 0.0450 0.0424 0.0424 10,300 -0.00(-9.98%)
Apr 18, 2024 0.0450 0.0471 0.0450 0.0471 74,519 +0.01(+13.49%)
Apr 17, 2024 0.0415 0.0415 0.0415 0.0415 140 -0.01(-11.32%)
Apr 16, 2024 0.0434 0.0468 0.0380 0.0468 115,619 +0.01(+13.04%)
Apr 15, 2024 0.0438 0.0450 0.0414 0.0414 98,354 -0.00(-8.00%)
Apr 12, 2024 0.0498 0.0498 0.0450 0.0450 47,316 +0.00(+3.45%)
Apr 11, 2024 0.0341 0.0467 0.0341 0.0435 15,200 +0.01(+13.87%)
Apr 10, 2024 0.0423 0.0423 0.0382 0.0382 17,200 -0.00(-9.69%)
Apr 09, 2024 0.0416 0.0445 0.0382 0.0423 153,218 +0.00(+5.75%)
Apr 08, 2024 0.0385 0.0447 0.0385 0.0400 226,378 -0.00(-11.11%)
Apr 05, 2024 0.0500 0.0522 0.0450 0.0450 118,768 -0.01(-10.00%)
Apr 04, 2024 0.0442 0.0519 0.0442 0.0500 539,477 +0.01(+13.64%)
Apr 01, 2024 0.0440 0 -0.00(-4.35%)
Mar 28, 2024 0.0472 0.0484 0.0365 0.0460 274,601 -0.00(-5.74%)
Mar 27, 2024 0.0450 0.0488 0.0400 0.0488 665,980 +0.01(+39.43%)
Mar 26, 2024 0.0415 0.0415 0.0350 0.0350 41,000 -0.01(-22.22%)
Mar 25, 2024 0.0415 0.0490 0.0391 0.0450 404,071 +0.00(+12.50%)
Mar 22, 2024 0.0390 0.0408 0.0390 0.0400 35,787 +0.00(+2.56%)
Mar 21, 2024 0.0355 0.0390 0.0355 0.0390 9,800 +0.00(+11.11%)
Mar 20, 2024 0.0351 0.0351 0.0351 0.0351 4,000 -0.00(-10.00%)
Mar 19, 2024 0.0350 0.0403 0.0350 0.0390 197,010 +0.00(+14.71%)
Mar 18, 2024 0.0315 0.0340 0.0315 0.0340 1,450 -0.01(-14.57%)
Mar 15, 2024 0.0399 0.0399 0.0300 0.0398 177,110 -0.00(-0.50%)
Mar 14, 2024 0.0400 0.0408 0.0400 0.0400 80,000 +0.00(+1.52%)
Mar 13, 2024 0.0350 0.0394 0.0350 0.0394 16,900 +0.01(+15.88%)
Mar 12, 2024 0.0350 0.0365 0.0251 0.0340 134,746 -0.00(-2.86%)
Mar 11, 2024 0.0374 0.0374 0.0350 0.0350 1,500 -0.00(-11.84%)
Mar 07, 2024 0.0397 0 +0.00(+10.28%)
Mar 05, 2024 0.0360 0 -0.00(-5.26%)
Feb 29, 2024 0.0380 0 +0.00(+0.00%)
Feb 28, 2024 0.0365 0.0380 0.0365 0.0380 21,000 +0.00(+7.04%)
Feb 27, 2024 0.0365 0.0380 0.0355 0.0355 6,000 +0.00(+1.43%)
Feb 26, 2024 0.0370 0.0380 0.0325 0.0350 163,149 -0.00(-10.26%)
Feb 23, 2024 0.0420 0.0430 0.0390 0.0390 53,265 +0.00(+0.00%)
Feb 22, 2024 0.0401 0.0420 0.0360 0.0390 20,248 +0.00(+11.43%)
Feb 21, 2024 0.0410 0.0410 0.0330 0.0350 192,386 -0.01(-14.63%)
Feb 20, 2024 0.0392 0.0410 0.0392 0.0410 4,500 +0.00(+3.80%)
Feb 16, 2024 0.0368 0.0410 0.0368 0.0395 9,116 +0.00(+1.28%)
Feb 15, 2024 0.0360 0.0390 0.0360 0.0390 3,000 +0.00(+2.63%)
Feb 14, 2024 0.0410 0.0420 0.0380 0.0380 6,400 +0.00(+0.00%)
Feb 13, 2024 0.0393 0.0393 0.0350 0.0380 249,033 -0.00(-7.32%)
Feb 12, 2024 0.0400 0.0419 0.0400 0.0410 51,250 +0.00(+2.50%)
Feb 07, 2024 0.0400 0 +0.00(+11.11%)
Feb 06, 2024 0.0419 0.0419 0.0360 0.0360 4,587 -0.01(-14.08%)
Feb 05, 2024 0.0400 0.0419 0.0370 0.0419 13,500 +0.00(+4.75%)
Feb 02, 2024 0.0414 0.0414 0.0400 0.0400 5,008 -0.00(-3.38%)
Feb 01, 2024 0.0427 0.0427 0.0410 0.0414 39,725 -0.00(-3.04%)
Jan 31, 2024 0.0414 0.0427 0.0400 0.0427 21,000 +0.00(+6.75%)
Jan 30, 2024 0.0400 0.0400 0.0375 0.0400 61,515 +0.00(+0.25%)
Jan 29, 2024 0.0362 0.0399 0.0362 0.0399 11,800 -0.00(-0.25%)
Jan 26, 2024 0.0365 0.0400 0.0360 0.0400 205,130 +0.00(+5.26%)
Jan 25, 2024 0.0380 0.0380 0.0380 0.0380 11,000 -0.00(-0.78%)
Jan 24, 2024 0.0397 0.0400 0.0365 0.0383 178,800 -0.00(-4.25%)
Jan 23, 2024 0.0387 0.0400 0.0370 0.0400 154,962 +0.00(+3.63%)
Jan 22, 2024 0.0420 0.0420 0.0355 0.0386 63,900 -0.00(-8.10%)
Jan 19, 2024 0.0420 0.0420 0.0400 0.0420 31,000 +0.00(+12.00%)
Jan 18, 2024 0.0401 0.0401 0.0355 0.0375 4,200 +0.00(+0.00%)
Jan 17, 2024 0.0400 0.0400 0.0375 0.0375 28,415 -0.00(-6.25%)
Jan 16, 2024 0.0420 0.0420 0.0380 0.0400 15,913 -0.00(-0.50%)
Jan 12, 2024 0.0402 0.0402 0.0402 0.0402 7,500 +0.00(+7.20%)
Jan 11, 2024 0.0375 0.0383 0.0365 0.0375 52,000 +0.00(+7.14%)
Jan 10, 2024 0.0355 0.0355 0.0340 0.0350 65,200 -0.00(-10.26%)
Jan 09, 2024 0.0470 0.0470 0.0390 0.0390 10,200 +0.00(+0.26%)
Jan 08, 2024 0.0361 0.0400 0.0360 0.0389 132,925 +0.00(+2.37%)
Jan 05, 2024 0.0370 0.0380 0.0370 0.0380 2,200 +0.00(+5.56%)
Jan 04, 2024 0.0383 0.0383 0.0360 0.0360 12,679 -0.00(-1.37%)
Jan 02, 2024 0.0365 0 -0.00(-6.41%)
Dec 29, 2023 0.0352 0.0475 0.0352 0.0390 196,519 +0.00(+3.72%)
Dec 28, 2023 0.0355 0.0394 0.0355 0.0376 4,200 +0.00(+5.92%)
Dec 27, 2023 0.0350 0.0355 0.0350 0.0355 70,300 -0.00(-1.39%)
Dec 26, 2023 0.0430 0.0430 0.0340 0.0360 223,299 -0.01(-12.20%)
Dec 22, 2023 0.0389 0.0410 0.0389 0.0410 10,500 +0.00(+3.80%)
Dec 21, 2023 0.0370 0.0395 0.0370 0.0395 17,500 +0.00(+2.60%)
Dec 20, 2023 0.0385 0.0385 0.0385 0.0385 4,408 +0.00(+0.00%)
Dec 19, 2023 0.0410 0.0410 0.0340 0.0385 134,660 -0.00(-10.47%)
Dec 18, 2023 0.0370 0.0440 0.0370 0.0430 22,640 +0.00(+12.57%)
Dec 15, 2023 0.0400 0.0400 0.0382 0.0382 80,148 -0.00(-4.50%)
Dec 14, 2023 0.0360 0.0405 0.0360 0.0400 27,550 +0.00(+3.63%)
Dec 13, 2023 0.0320 0.0386 0.0320 0.0386 51,000 -0.01(-14.22%)
Dec 12, 2023 0.0364 0.0450 0.0273 0.0450 521,400 +0.01(+23.29%)
Dec 08, 2023 0.0365 0 -0.01(-23.80%)
Dec 07, 2023 0.0479 0.0479 0.0420 0.0479 35,600 +0.01(+19.75%)
Dec 06, 2023 0.0356 0.0406 0.0356 0.0400 11,100 +0.00(+13.96%)
Dec 05, 2023 0.0351 0.0351 0.0351 0.0351 62,000 -0.00(-3.57%)
Dec 04, 2023 0.0364 0.0364 0.0364 0.0364 130 -0.00(-1.62%)
Dec 01, 2023 0.0430 0.0430 0.0370 0.0370 172,160 +0.00(+4.23%)
Nov 30, 2023 0.0380 0.0398 0.0355 0.0355 34,650 -0.01(-12.35%)
Nov 29, 2023 0.0430 0.0430 0.0398 0.0405 26,950 -0.00(-2.17%)
Nov 28, 2023 0.0430 0.0440 0.0390 0.0414 409,801 +0.00(+3.24%)
Nov 27, 2023 0.0445 0.0445 0.0401 0.0401 69,000 -0.01(-14.68%)
Nov 24, 2023 0.0469 0.0480 0.0456 0.0470 68,620 +0.00(+0.21%)
Nov 22, 2023 0.0440 0.0469 0.0440 0.0469 125,000 +0.01(+17.25%)
Nov 21, 2023 0.0365 0.0450 0.0365 0.0400 358,250 +0.00(+9.59%)
Nov 20, 2023 0.0360 0.0365 0.0340 0.0365 145,928 +0.00(+8.63%)
Nov 17, 2023 0.0320 0.0360 0.0302 0.0336 168,548 +0.00(+10.16%)
Nov 16, 2023 0.0300 0.0343 0.0280 0.0305 971,435 -0.00(-4.69%)
Nov 15, 2023 0.0525 0.0550 0.0260 0.0320 2,594,571 -0.03(-44.25%)
Nov 14, 2023 0.0464 0.0599 0.0464 0.0574 70,522 +0.01(+17.14%)
Nov 13, 2023 0.0599 0.0599 0.0490 0.0490 5,400 -0.00(-8.24%)
Nov 08, 2023 0.0534 0 -0.01(-11.00%)
Nov 07, 2023 0.0550 0.0600 0.0480 0.0600 4,500 +0.01(+22.45%)
Nov 06, 2023 0.0480 0.0490 0.0480 0.0490 13,400 +0.00(+5.60%)
Nov 03, 2023 0.0520 0.0520 0.0464 0.0464 3,000 -0.01(-15.64%)
Nov 02, 2023 0.0515 0.0550 0.0480 0.0550 22,035 +0.00(+7.84%)
Nov 01, 2023 0.0550 0.0550 0.0510 0.0510 15,000 +0.00(+0.59%)
Oct 30, 2023 0.0507 0 -0.00(-4.88%)
Oct 26, 2023 0.0533 0 -0.00(-3.09%)
Oct 25, 2023 0.0587 0.0587 0.0550 0.0550 3,200 -0.01(-21.09%)
Oct 24, 2023 0.0697 0.0697 0.0697 0.0697 4,500 +0.01(+11.70%)
Oct 23, 2023 0.0525 0.0624 0.0525 0.0624 11,600 +0.01(+18.86%)
Oct 18, 2023 0.0525 0 +0.00(+0.00%)
Oct 17, 2023 0.0600 0.0600 0.0525 0.0525 99,900 -0.01(-13.79%)
Oct 16, 2023 0.0670 0.0697 0.0609 0.0609 18,788 +0.00(+1.84%)
Oct 12, 2023 0.0598 0 -0.01(-9.39%)
Oct 10, 2023 0.0660 0 +0.01(+13.60%)
Oct 09, 2023 0.0764 0.0810 0.0505 0.0581 347,503 -0.01(-18.74%)
Oct 05, 2023 0.0715 0 +0.00(+2.14%)
Oct 04, 2023 0.0700 0.0700 0.0700 0.0700 110 -0.00(-2.10%)
Oct 03, 2023 0.0880 0.0900 0.0715 0.0715 20,300 -0.02(-20.56%)
Oct 02, 2023 0.0750 0.0950 0.0750 0.0900 32,810 +0.01(+20.00%)
Sep 29, 2023 0.0720 0.0750 0.0720 0.0750 20,575 +0.00(+4.46%)
Sep 28, 2023 0.0750 0.0750 0.0718 0.0718 3,650 -0.00(-2.18%)
Sep 27, 2023 0.0734 0.0734 0.0734 0.0734 400 -0.00(-4.18%)
Sep 26, 2023 0.0766 0.0766 0.0766 0.0766 750 +0.00(+0.00%)
Sep 25, 2023 0.0717 0.0766 0.0766 0.0766 2,800 -0.00(-5.32%)
Sep 21, 2023 0.0809 21 -0.00(-3.00%)
Sep 19, 2023 0.0834 0 +0.01(+16.32%)
Sep 18, 2023 0.0717 0.0717 0.0717 0.0717 1,791 -0.01(-16.14%)
Sep 14, 2023 0.0855 0 +0.00(+0.00%)
Sep 12, 2023 0.0855 83 -0.01(-10.00%)
Sep 11, 2023 0.1040 0.1040 0.0925 0.0950 171,050 -0.00(-3.16%)
Sep 08, 2023 0.0981 0.0981 0.0981 0.0981 200 -0.00(-1.90%)
Sep 07, 2023 0.1035 0.1035 0.0990 0.1000 25,050 -0.01(-12.59%)
Sep 06, 2023 0.1041 0.1215 0.0996 0.1144 180,609 +0.02(+20.42%)
Sep 05, 2023 0.0999 0.0999 0.0950 0.0950 10,000 -0.01(-6.86%)
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.