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

Industrias Penoles S.A. DE C.V. (OP: IPOAF )

16.06 -0.23 (-1.41%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 23, 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, 2005 5.500 5.700 5.350 5.500 2,150 +0.15(+2.80%)
Nov 29, 2005 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Nov 28, 2005 5.350 5.400 5.200 5.350 8,280 +0.15(+2.88%)
Nov 25, 2005 5.200 5.200 5.200 4,000 +0.00(+0.00%)
Nov 23, 2005 5.200 5.200 5.200 5.200 1,000 +0.15(+2.97%)
Nov 22, 2005 5.050 5.300 5.050 5.050 1,200 -0.35(-6.48%)
Nov 21, 2005 5.400 5.400 5.100 5.400 607 +0.40(+8.00%)
Nov 18, 2005 5.000 5.000 4.900 5.000 11,000 +0.20(+4.17%)
Nov 17, 2005 4.800 5.200 4.800 4.800 14,340 -0.30(-5.88%)
Nov 16, 2005 5.100 5.100 5.100 5.100 1,200 +0.25(+5.15%)
Nov 15, 2005 4.850 4.962 4.750 4.850 12,800 +0.20(+4.30%)
Nov 14, 2005 4.650 4.650 4.650 4.650 10,000 -0.15(-3.12%)
Nov 11, 2005 4.800 4.900 4.600 4.800 28,100 +0.15(+3.23%)
Nov 10, 2005 4.650 4.650 4.600 4.650 2,035 +0.15(+3.33%)
Nov 09, 2005 4.500 4.600 4.500 4.500 6,879 -0.06(-1.32%)
Nov 08, 2005 4.490 4.700 4.560 4.560 6,000 +0.07(+1.56%)
Nov 07, 2005 4.490 4.490 4.350 4.490 3,855 +0.04(+0.90%)
Nov 04, 2005 4.450 4.450 4.450 4.450 700 +0.15(+3.49%)
Nov 03, 2005 4.300 4.300 4.300 4.300 300 -0.06(-1.38%)
Nov 02, 2005 4.360 4.360 4.360 4.360 1,600 +0.06(+1.40%)
Nov 01, 2005 4.300 4.300 4.300 4.300 6,100 -0.10(-2.27%)
Oct 31, 2005 4.300 4.570 4.350 4.400 5,108 +0.10(+2.33%)
Oct 28, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Oct 27, 2005 4.300 4.500 4.300 4.300 7,600 +0.10(+2.38%)
Oct 26, 2005 4.200 4.400 4.200 4.200 1,000 +0.00(+0.00%)
Oct 25, 2005 4.200 4.400 4.200 4.200 800 -0.10(-2.33%)
Oct 24, 2005 4.300 4.300 4.300 4.300 2,000 +0.10(+2.38%)
Oct 21, 2005 4.200 4.500 4.200 4.200 26,200 -0.20(-4.55%)
Oct 20, 2005 4.400 4.650 4.400 4.400 1,650 -0.22(-4.76%)
Oct 19, 2005 4.620 4.620 4.250 4.620 1,700 +0.07(+1.54%)
Oct 18, 2005 4.550 4.550 4.450 4.550 10,100 +0.25(+5.81%)
Oct 17, 2005 4.300 4.500 4.250 4.300 3,940 -0.05(-1.15%)
Oct 14, 2005 4.350 4.380 4.300 4.350 5,165 -0.10(-2.25%)
Oct 13, 2005 4.450 4.450 4.450 4.450 9,500 +0.00(+0.00%)
Oct 12, 2005 4.450 4.700 4.450 4.450 6,500 -0.20(-4.30%)
Oct 11, 2005 4.650 4.650 4.550 4.650 8,200 +0.00(+0.00%)
Oct 10, 2005 4.500 4.758 4.350 4.650 14,300 +0.15(+3.33%)
Oct 07, 2005 4.500 4.600 4.300 4.500 10,250 +0.20(+4.65%)
Oct 06, 2005 4.300 4.300 4.300 4.300 0 -0.25(-5.49%)
Oct 05, 2005 4.550 4.550 4.550 4.550 0 +0.20(+4.60%)
Oct 04, 2005 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Oct 03, 2005 4.560 4.350 4.350 74,150 -0.22(-4.81%)
Sep 30, 2005 4.570 4.100 4.570 7,400 +0.27(+6.28%)
Sep 29, 2005 4.479 4.200 4.300 13,630 +0.15(+3.61%)
Sep 28, 2005 4.150 4.450 4.150 4.150 4,430 -0.20(-4.60%)
Sep 27, 2005 4.350 4.350 4.200 4.350 14,125 +0.15(+3.57%)
Sep 26, 2005 4.200 4.200 4.150 4.200 2,850 -0.15(-3.45%)
Sep 23, 2005 4.350 4.350 4.200 4.350 650 -0.10(-2.25%)
Sep 22, 2005 4.450 4.450 4.200 4.450 15,230 -0.05(-1.11%)
Sep 21, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 20, 2005 4.500 4.600 4.150 4.500 35,450 +0.20(+4.65%)
Sep 19, 2005 4.300 4.454 4.050 4.300 46,802 +0.02(+0.47%)
Sep 16, 2005 4.280 4.300 4.100 4.280 26,714 +0.13(+3.13%)
Sep 15, 2005 4.150 4.400 3.750 4.150 75,965 -0.25(-5.68%)
Sep 14, 2005 4.400 4.400 4.400 4.400 1,000 +0.35(+8.64%)
Sep 13, 2005 4.050 4.350 4.050 4.050 4,300 -0.30(-6.90%)
Sep 12, 2005 4.350 4.600 4.100 4.350 4,485 +0.05(+1.16%)
Sep 09, 2005 4.300 4.350 3.950 4.300 11,400 +0.00(+0.00%)
Sep 08, 2005 4.300 4.300 4.300 4.300 2,725 -0.05(-1.15%)
Sep 07, 2005 4.350 4.350 4.000 4.350 10,350 +0.40(+10.13%)
Sep 06, 2005 3.950 4.100 3.950 3.950 4,250 -0.20(-4.82%)
Sep 02, 2005 4.150 4.200 4.150 4.150 4,000 +0.09(+2.17%)
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.