Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parks! America Inc (OP: PRKA )

0.4100 +0.0239 (+6.19%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Nov 30, 2020 0.4200 0.4200 0.3410 0.3830 2,500 -0.03(-6.59%)
Nov 27, 2020 0.4098 0.4100 0.4098 0.4100 1,000 +0.01(+2.19%)
Nov 25, 2020 0.4012 0.4012 0.4012 0.4012 300 +0.02(+4.89%)
Nov 24, 2020 0.4200 0.4200 0.3510 0.3825 28,090 -0.04(-8.93%)
Nov 23, 2020 0.3703 0.4200 0.3703 0.4200 600 +0.01(+2.44%)
Nov 20, 2020 0.4100 0.4200 0.4100 0.4100 1,700 +0.02(+6.41%)
Nov 19, 2020 0.4172 0.4200 0.3853 0.3853 2,540 -0.04(-10.19%)
Nov 18, 2020 0.4250 0.4300 0.4200 0.4290 11,557 +0.05(+13.91%)
Nov 17, 2020 0.3878 0.4250 0.3766 0.3766 586 -0.04(-10.23%)
Nov 16, 2020 0.3848 0.4195 0.3848 0.4195 1,107 +0.02(+4.87%)
Nov 13, 2020 0.3210 0.4000 0.3210 0.4000 7,700 +0.00(+0.00%)
Nov 12, 2020 0.4000 0.4000 0.4000 71 +0.00(+0.00%)
Nov 11, 2020 0.3646 0.4000 0.3646 0.4000 27,490 +0.08(+25.00%)
Nov 10, 2020 0.3700 0.3700 0.3200 0.3200 5,290 -0.04(-11.11%)
Nov 09, 2020 0.3500 0.3600 0.3350 0.3600 35,748 +0.01(+2.86%)
Nov 05, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.06%)
Nov 02, 2020 0.3498 0.3498 0.3498 0 -0.02(-4.16%)
Oct 28, 2020 0.3650 0.3650 0.3650 0 +0.04(+14.06%)
Oct 27, 2020 0.3200 0.3200 0.3200 0.3200 5,800 +0.00(+0.00%)
Oct 26, 2020 0.3200 0.3200 0.3125 0.3200 5,269 -0.01(-3.03%)
Oct 23, 2020 0.3300 0.3300 0.3200 0.3300 7,000 -0.02(-5.31%)
Oct 22, 2020 0.3488 0.3488 0.3485 0.3485 1,250 +0.04(+12.42%)
Oct 20, 2020 0.3100 0.3100 0.3100 0 -0.02(-6.20%)
Oct 16, 2020 0.3305 0.3305 0.3305 0 +0.00(+0.06%)
Oct 15, 2020 0.3500 0.3500 0.3303 0.3303 19,974 -0.02(-5.63%)
Oct 14, 2020 0.3500 0.3500 0.3500 0.3500 350 +0.01(+2.94%)
Oct 13, 2020 0.3450 0.3450 0.3400 0.3400 10,548 -0.02(-6.16%)
Oct 12, 2020 0.3450 0.3623 0.3430 0.3623 5,350 -0.01(-2.05%)
Oct 08, 2020 0.3699 0.3699 0.3699 0 +0.01(+2.75%)
Oct 07, 2020 0.3400 0.3600 0.3400 0.3600 4,499 +0.02(+5.88%)
Oct 06, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Oct 01, 2020 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Sep 29, 2020 0.3600 0.3600 0.3600 0 -0.02(-4.64%)
Sep 24, 2020 0.3775 0.3775 0.3775 0 -0.01(-1.95%)
Sep 23, 2020 0.4100 0.4100 0.3501 0.3850 1,608 -0.02(-6.10%)
Sep 22, 2020 0.3750 0.4100 0.3400 0.4100 10,200 +0.01(+2.55%)
Sep 21, 2020 0.4000 0.4000 0.3320 0.3998 8,165 -0.00(-0.05%)
Sep 18, 2020 0.4000 0.4000 0.3932 0.4000 800 +0.04(+10.19%)
Sep 17, 2020 0.3900 0.3900 0.3630 0.3630 2,000 -0.01(-1.89%)
Sep 16, 2020 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Sep 15, 2020 0.4299 0.4299 0.3625 0.3700 13,565 -0.03(-7.73%)
Sep 14, 2020 0.3906 0.4199 0.3378 0.4010 30,100 +0.02(+4.95%)
Sep 11, 2020 0.4098 0.4500 0.3820 0.3821 119,400 -0.03(-6.80%)
Sep 10, 2020 0.3525 0.4520 0.3525 0.4100 276,054 +0.01(+2.50%)
Sep 09, 2020 0.2925 0.4010 0.2925 0.4000 182,380 +0.13(+47.87%)
Sep 08, 2020 0.2705 0.2705 0.2705 0.2705 3,500 -0.03(-9.83%)
Sep 04, 2020 0.2900 0.3150 0.2900 0.3000 469,200 +0.02(+7.14%)
Sep 03, 2020 0.2800 0.2800 0.2800 0.2800 5,280 +0.00(+0.00%)
Sep 02, 2020 0.2700 0.2950 0.2700 0.2800 25,167 -0.02(-6.67%)
Sep 01, 2020 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Aug 31, 2020 0.2566 0.3000 0.2566 0.3000 3,000 +0.04(+16.91%)
Aug 28, 2020 0.2566 0.2566 0.2566 0.2566 4,500 -0.03(-11.52%)
Aug 27, 2020 0.2900 0.2900 0.2900 11 +0.00(+0.00%)
Aug 26, 2020 0.2900 0.2900 0.2900 0.2900 4,256 +0.00(+0.00%)
Aug 24, 2020 0.2900 0.2900 0.2900 0 +0.01(+4.50%)
Aug 21, 2020 0.2502 0.2775 0.2502 0.2775 500 -0.01(-4.31%)
Aug 18, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Aug 17, 2020 0.3000 0.3000 0.2925 0.3000 18,880 +0.00(+0.00%)
Aug 14, 2020 0.2900 0.3000 0.2900 0.3000 3,400 +0.00(+0.00%)
Aug 13, 2020 0.3000 0.3000 0.3000 0.3000 5,327 +0.02(+7.14%)
Aug 12, 2020 0.2900 0.3100 0.2800 0.2800 138,313 +0.00(+0.00%)
Aug 11, 2020 0.2900 0.2950 0.2700 0.2800 28,100 +0.00(+0.00%)
Aug 10, 2020 0.2800 0.2900 0.2651 0.2800 47,100 +0.00(+0.00%)
Aug 07, 2020 0.2498 0.2850 0.2350 0.2800 515,800 +0.06(+27.27%)
Aug 06, 2020 0.2200 0.2200 0.2200 0.2200 850 +0.00(+0.00%)
Aug 05, 2020 0.1950 0.2200 0.1950 0.2200 73,455 +0.04(+18.92%)
Aug 04, 2020 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
Aug 03, 2020 0.1900 0.1900 0.1900 0.1900 150 +0.00(+0.00%)
Jul 31, 2020 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Jul 29, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 23, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 21, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 20, 2020 0.1670 0.1926 0.1670 0.1900 75,450 +0.01(+3.09%)
Jul 16, 2020 0.1843 0.1843 0.1843 0 -0.01(-5.49%)
Jul 10, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 09, 2020 0.2050 0.2050 0.1815 0.1950 7,000 -0.01(-4.88%)
Jul 08, 2020 0.2095 0.2099 0.2050 0.2050 27,500 +0.00(+0.00%)
Jul 07, 2020 0.1810 0.2100 0.1810 0.2050 89,500 +0.02(+13.57%)
Jul 06, 2020 0.1805 0.1805 0.1805 0.1805 7,000 -0.00(-0.28%)
Jul 02, 2020 0.1794 0.1810 0.1794 0.1810 12,000 -0.01(-3.77%)
Jul 01, 2020 0.1971 0.1971 0.1881 0.1881 4,800 -0.02(-10.43%)
Jun 30, 2020 0.2100 0.2100 0.2100 0.2100 525 +0.02(+11.64%)
Jun 26, 2020 0.1881 0.1881 0.1881 0 +0.00(+0.00%)
Jun 25, 2020 0.1881 0.1881 0.1881 0.1881 1,500 +0.00(+1.62%)
Jun 24, 2020 0.1851 0.1851 0.1851 0.1851 300 +0.00(+0.05%)
Jun 23, 2020 0.1850 0.1850 0.1850 40 +0.00(+0.00%)
Jun 22, 2020 0.1850 0.1850 0.1850 0.1850 205 -0.02(-7.50%)
Jun 19, 2020 0.1903 0.2000 0.1903 0.2000 27,000 +0.00(+0.00%)
Jun 18, 2020 0.1855 0.2000 0.1855 0.2000 17,500 +0.02(+9.89%)
Jun 17, 2020 0.1850 0.1850 0.1810 0.1820 19,633 -0.02(-10.03%)
Jun 16, 2020 0.2010 0.2023 0.2010 0.2023 8,115 +0.00(+0.65%)
Jun 15, 2020 0.1775 0.2010 0.1775 0.2010 6,000 +0.01(+5.79%)
Jun 12, 2020 0.1775 0.1999 0.1700 0.1900 156,700 +0.01(+7.04%)
Jun 11, 2020 0.1750 0.1775 0.1701 0.1775 23,600 +0.02(+10.80%)
Jun 10, 2020 0.1800 0.1800 0.1602 0.1602 151,561 -0.02(-10.50%)
Jun 09, 2020 0.1818 0.1818 0.1790 0.1790 6,034 -0.02(-10.46%)
Jun 08, 2020 0.1810 0.2085 0.1779 0.1999 198,518 +0.02(+12.30%)
Jun 05, 2020 0.1685 0.1780 0.1685 0.1780 5,300 -0.00(-2.63%)
Jun 04, 2020 0.1849 0.1849 0.1660 0.1828 39,599 +0.00(+1.56%)
Jun 03, 2020 0.1731 0.1800 0.1731 0.1800 5,555 +0.01(+2.86%)
Jun 02, 2020 0.1700 0.1775 0.1552 0.1750 44,164 -0.01(-5.46%)
Jun 01, 2020 0.1875 0.1875 0.1851 0.1851 19,650 -0.01(-3.09%)
May 29, 2020 0.1875 0.2000 0.1875 0.1910 56,700 +0.01(+3.24%)
May 28, 2020 0.1750 0.1900 0.1750 0.1850 31,757 +0.00(+1.37%)
May 27, 2020 0.1800 0.1842 0.1800 0.1825 33,555 +0.01(+4.35%)
May 22, 2020 0.1749 0.1749 0.1749 0 +0.00(+0.00%)
May 21, 2020 0.1700 0.1749 0.1700 0.1749 5,160 +0.01(+6.00%)
May 20, 2020 0.1650 0.1650 0.1650 0.1650 11,000 +0.01(+4.43%)
May 19, 2020 0.1610 0.1648 0.1565 0.1580 75,270 -0.02(-9.61%)
May 18, 2020 0.1678 0.1748 0.1602 0.1748 40,400 +0.01(+4.17%)
May 15, 2020 0.1678 0.1678 0.1605 0.1678 8,200 +0.00(+2.76%)
May 14, 2020 0.1700 0.1700 0.1632 0.1633 34,000 -0.01(-6.15%)
May 13, 2020 0.1700 0.1788 0.1630 0.1740 7,500 +0.00(+2.35%)
May 12, 2020 0.1835 0.1835 0.1605 0.1700 65,603 -0.01(-5.50%)
May 11, 2020 0.1799 0.1799 0.1799 0.1799 6,000 -0.02(-10.01%)
May 08, 2020 0.1835 0.1999 0.1835 0.1999 7,500 +0.01(+8.05%)
May 06, 2020 0.1850 0.1850 0.1850 0 +0.02(+8.89%)
May 04, 2020 0.1699 0.1699 0.1699 0 +0.01(+6.25%)
May 01, 2020 0.1550 0.1620 0.1550 0.1599 18,000 -0.00(-0.06%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.