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 )

15.75 -0.31 (-1.93%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 24, 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 (%)
Dec 31, 2004 5.300 5.300 5.100 5.300 6,000 +0.05(+0.95%)
Dec 30, 2004 5.250 5.250 5.250 5.250 3,750 +0.00(+0.00%)
Dec 29, 2004 5.250 5.250 5.250 5.250 3,750 +0.00(+0.00%)
Dec 28, 2004 5.250 5.550 5.250 5.250 1,100 -0.25(-4.55%)
Dec 27, 2004 5.500 5.500 5.500 5.500 100 +0.15(+2.80%)
Dec 23, 2004 5.350 5.405 5.200 5.350 24,200 +0.00(+0.00%)
Dec 22, 2004 5.350 5.405 5.200 5.350 24,200 +0.20(+3.88%)
Dec 21, 2004 5.150 5.400 5.150 5.150 20,160 -0.15(-2.83%)
Dec 20, 2004 5.300 5.300 5.050 5.300 23,500 +0.25(+4.95%)
Dec 17, 2004 5.050 5.150 5.050 5.050 43,525 +0.00(+0.00%)
Dec 16, 2004 5.050 5.150 5.050 5.050 43,525 -0.13(-2.51%)
Dec 15, 2004 5.180 5.430 5.180 5.180 4,398 -0.07(-1.33%)
Dec 14, 2004 5.250 5.250 5.100 5.250 1,900 +0.05(+0.96%)
Dec 13, 2004 5.200 5.200 4.700 5.200 3,211 +0.45(+9.47%)
Dec 10, 2004 4.750 4.750 4.650 4.750 4,685 -0.05(-1.04%)
Dec 09, 2004 4.800 5.100 4.800 4.800 10,650 +0.00(+0.00%)
Dec 08, 2004 4.800 5.100 4.800 4.800 10,650 -0.35(-6.80%)
Dec 07, 2004 5.150 5.550 5.050 5.150 21,360 +0.00(+0.00%)
Dec 06, 2004 5.150 5.550 5.050 5.150 21,360 +0.00(+0.00%)
Dec 03, 2004 5.150 5.300 5.150 5.150 11,900 -0.13(-2.46%)
Dec 02, 2004 5.280 5.500 5.200 5.280 10,240 -0.22(-4.00%)
Dec 01, 2004 5.500 5.600 5.300 5.500 11,675 -0.20(-3.51%)
Nov 30, 2004 5.700 5.700 5.200 5.700 16,545 +0.00(+0.00%)
Nov 29, 2004 5.700 5.700 5.200 5.700 16,545 +0.70(+14.00%)
Nov 26, 2004 5.000 5.250 5.000 5.000 9,000 +0.00(+0.00%)
Nov 24, 2004 5.000 5.350 5.000 5.000 9,700 -0.05(-0.99%)
Nov 23, 2004 5.050 5.250 4.750 5.050 14,813 -0.05(-0.98%)
Nov 22, 2004 5.100 5.150 5.100 5.100 24,610 -0.02(-0.39%)
Nov 19, 2004 5.120 5.200 4.990 5.120 102,418 +0.00(+0.00%)
Nov 18, 2004 5.120 5.200 4.990 5.120 102,418 +0.07(+1.39%)
Nov 17, 2004 5.050 5.150 4.750 5.050 37,292 +0.55(+12.22%)
Nov 16, 2004 4.500 4.700 4.500 4.500 12,600 +0.00(+0.00%)
Nov 15, 2004 4.500 4.700 4.500 4.500 12,600 -0.20(-4.26%)
Nov 12, 2004 4.700 4.800 4.350 4.700 2,050 +0.00(+0.00%)
Nov 11, 2004 4.700 4.800 4.550 4.700 4,944 -0.05(-1.05%)
Nov 10, 2004 4.750 4.750 4.700 4.750 5,000 +0.00(+0.00%)
Nov 09, 2004 4.750 4.750 4.700 4.750 5,000 +0.10(+2.15%)
Nov 08, 2004 4.650 4.800 4.500 4.650 81,300 +0.00(+0.00%)
Nov 05, 2004 4.650 4.800 4.500 4.650 81,300 +0.15(+3.33%)
Nov 04, 2004 4.500 4.500 4.420 4.500 7,500 +0.00(+0.00%)
Nov 03, 2004 4.500 4.500 4.420 4.500 7,500 +0.10(+2.27%)
Nov 02, 2004 4.400 4.600 4.400 4.400 17,554 +0.00(+0.00%)
Nov 01, 2004 4.400 4.600 4.400 4.400 17,554 +0.00(+0.00%)
Oct 29, 2004 4.400 4.500 4.400 4.400 1,400 -0.20(-4.35%)
Oct 28, 2004 4.600 4.600 4.350 4.600 2,000 -0.10(-2.13%)
Oct 27, 2004 4.700 4.700 4.450 4.700 2,100 +0.30(+6.82%)
Oct 26, 2004 4.400 4.670 4.400 4.400 5,940 +0.00(+0.00%)
Oct 25, 2004 4.400 4.670 4.400 4.400 5,940 -0.20(-4.35%)
Oct 22, 2004 4.600 4.600 4.600 4.600 1,000 +0.00(+0.00%)
Oct 21, 2004 4.600 4.600 4.600 4.600 1,000 +0.09(+2.02%)
Oct 20, 2004 4.509 4.750 4.400 4.509 23,800 +0.00(+0.00%)
Oct 19, 2004 4.509 4.750 4.400 4.509 23,800 +0.00(+0.00%)
Oct 18, 2004 4.509 4.750 4.400 4.509 23,800 -0.24(-5.07%)
Oct 15, 2004 4.750 4.750 4.150 4.750 12,740 +0.00(+0.00%)
Oct 14, 2004 4.750 4.750 4.150 4.750 12,740 +0.10(+2.15%)
Oct 13, 2004 4.650 4.750 4.350 4.650 10,300 +0.00(+0.00%)
Oct 12, 2004 4.650 4.950 4.650 4.650 36,800 +0.00(+0.00%)
Oct 11, 2004 4.650 4.950 4.650 4.650 36,800 -0.10(-2.11%)
Oct 08, 2004 4.750 5.000 4.600 4.750 10,600 +0.00(+0.00%)
Oct 07, 2004 4.750 5.000 4.600 4.750 10,600 +0.15(+3.26%)
Oct 06, 2004 4.600 4.800 4.400 4.600 18,175 -0.15(-3.16%)
Oct 05, 2004 4.750 4.850 4.500 4.750 20,350 +0.00(+0.00%)
Oct 04, 2004 4.750 4.850 4.500 4.750 20,350 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.