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 (%)
Apr 29, 2005 4.450 4.900 4.450 4.450 11,600 +0.00(+0.00%)
Apr 28, 2005 4.450 4.900 4.450 4.450 11,600 -0.20(-4.30%)
Apr 27, 2005 4.650 4.900 4.650 4.650 3,850 -0.25(-5.10%)
Apr 26, 2005 4.900 4.900 4.350 4.900 14,250 +0.00(+0.00%)
Apr 25, 2005 4.900 4.900 4.350 4.900 14,250 +0.10(+2.08%)
Apr 22, 2005 4.800 4.800 4.800 4.800 500 -0.15(-3.03%)
Apr 21, 2005 4.950 4.950 4.950 4.950 200 -0.05(-1.00%)
Apr 20, 2005 5.000 5.000 4.900 5.000 770 +0.40(+8.70%)
Apr 19, 2005 4.600 4.600 3.950 4.600 3,250 +0.00(+0.00%)
Apr 18, 2005 4.600 4.600 3.950 4.600 3,250 -0.15(-3.16%)
Apr 15, 2005 4.750 5.100 4.750 4.750 14,100 +0.00(+0.00%)
Apr 14, 2005 4.750 5.100 4.750 4.750 14,100 -0.55(-10.38%)
Apr 13, 2005 5.300 5.300 5.100 5.300 18,900 +0.00(+0.00%)
Apr 12, 2005 5.300 5.300 5.100 5.300 18,900 +0.40(+8.16%)
Apr 11, 2005 4.900 4.900 4.550 4.900 1,268 +0.00(+0.00%)
Apr 08, 2005 4.900 5.000 4.600 4.900 2,750 +0.00(+0.00%)
Apr 07, 2005 4.900 5.050 4.650 4.900 7,295 +0.00(+0.00%)
Apr 06, 2005 4.900 5.050 4.650 4.900 7,295 -0.10(-2.00%)
Apr 05, 2005 5.000 5.250 5.000 5.000 3,000 +0.00(+0.00%)
Apr 04, 2005 5.000 5.200 5.000 5.000 2,700 -0.30(-5.66%)
Apr 01, 2005 5.300 5.350 5.000 5.300 7,665 +0.00(+0.00%)
Mar 31, 2005 5.300 5.350 5.000 5.300 7,665 +0.30(+6.00%)
Mar 30, 2005 5.000 5.100 4.900 5.000 8,100 +0.00(+0.00%)
Mar 29, 2005 5.000 5.100 4.900 5.000 8,100 -0.05(-0.99%)
Mar 28, 2005 5.050 5.400 5.000 5.050 13,324 +0.00(+0.00%)
Mar 24, 2005 5.050 5.400 5.000 5.050 26,810 +0.00(+0.00%)
Mar 23, 2005 5.050 5.400 5.000 5.050 26,810 -0.35(-6.48%)
Mar 22, 2005 5.400 5.400 5.150 5.400 5,185 +0.05(+0.93%)
Mar 21, 2005 5.350 5.400 5.200 5.350 2,725 -0.10(-1.83%)
Mar 18, 2005 5.450 5.450 5.200 5.450 5,400 +0.25(+4.81%)
Mar 17, 2005 5.200 5.450 5.200 5.200 13,450 +0.00(+0.00%)
Mar 16, 2005 5.200 5.450 5.200 5.200 13,450 -0.05(-0.95%)
Mar 15, 2005 5.250 5.250 5.250 5.250 6,000 +0.05(+0.93%)
Mar 14, 2005 5.202 5.202 5.202 5.202 500 -0.05(-0.92%)
Mar 11, 2005 5.250 5.320 5.250 5.250 2,750 +0.00(+0.00%)
Mar 10, 2005 5.250 5.400 5.250 5.250 3,950 -0.15(-2.78%)
Mar 09, 2005 5.400 5.600 5.400 5.400 4,400 +0.00(+0.00%)
Mar 08, 2005 5.400 5.600 5.400 5.400 4,400 +0.15(+2.86%)
Mar 07, 2005 5.250 5.500 5.250 5.250 1,900 +0.00(+0.00%)
Mar 04, 2005 5.250 5.500 5.250 5.250 1,900 -0.15(-2.78%)
Mar 03, 2005 5.400 5.500 5.200 5.400 3,750 +0.00(+0.00%)
Mar 02, 2005 5.400 5.500 5.200 5.400 3,750 +0.05(+0.93%)
Mar 01, 2005 5.350 5.500 5.350 5.350 19,178 +0.00(+0.00%)
Feb 28, 2005 5.350 5.500 5.350 5.350 19,178 +0.05(+0.94%)
Feb 25, 2005 5.300 5.600 5.300 5.300 14,650 -0.20(-3.64%)
Feb 24, 2005 5.500 5.550 5.250 5.500 13,900 +0.00(+0.00%)
Feb 23, 2005 5.500 5.650 5.350 5.500 70,480 +0.00(+0.00%)
Feb 22, 2005 5.500 5.650 5.350 5.500 70,480 +0.45(+8.91%)
Feb 18, 2005 5.050 5.400 5.000 5.050 33,920 +0.00(+0.00%)
Feb 17, 2005 5.050 5.400 5.000 5.050 33,920 -0.15(-2.88%)
Feb 16, 2005 5.200 5.250 5.200 5.200 5,200 -0.20(-3.70%)
Feb 15, 2005 5.400 5.500 5.200 5.400 6,200 +0.20(+3.85%)
Feb 14, 2005 5.200 5.550 5.200 5.200 34,941 +0.00(+0.00%)
Feb 11, 2005 5.200 5.550 5.200 5.200 34,941 +0.15(+2.97%)
Feb 10, 2005 5.050 5.400 4.950 5.050 7,950 +0.15(+3.06%)
Feb 09, 2005 4.900 4.950 4.850 4.900 2,700 +0.10(+2.08%)
Feb 08, 2005 4.800 5.300 4.800 4.800 2,558 -0.50(-9.43%)
Feb 07, 2005 5.300 5.300 5.000 5.300 3,450 +0.00(+0.00%)
Feb 04, 2005 5.300 5.300 5.000 5.300 3,450 +0.25(+4.95%)
Feb 03, 2005 5.050 5.200 4.950 5.050 3,000 -0.20(-3.81%)
Feb 02, 2005 5.250 5.250 5.250 5.250 520 +0.00(+0.00%)
Feb 01, 2005 5.250 5.350 5.050 5.250 7,000 +0.00(+0.00%)
Jan 31, 2005 5.250 5.350 5.050 5.250 7,000 +0.25(+5.00%)
Jan 28, 2005 5.000 5.100 5.000 5.000 5,100 +0.00(+0.00%)
Jan 27, 2005 5.000 5.100 5.000 5.000 5,100 -0.05(-0.99%)
Jan 26, 2005 5.050 5.200 4.900 5.050 8,300 +0.00(+0.00%)
Jan 25, 2005 5.050 5.200 4.900 5.050 8,300 -0.10(-1.94%)
Jan 24, 2005 5.150 5.200 4.580 5.150 3,700 +0.10(+1.98%)
Jan 21, 2005 5.050 5.050 5.050 5.050 11,500 +0.00(+0.00%)
Jan 20, 2005 5.050 5.050 5.050 5.050 11,500 +0.00(+0.00%)
Jan 19, 2005 5.050 5.050 5.050 5.050 11,500 +0.10(+2.02%)
Jan 18, 2005 4.950 4.950 4.950 4.950 1,000 -0.17(-3.36%)
Jan 14, 2005 5.122 5.122 5.122 5.122 2,000 +0.00(+0.00%)
Jan 13, 2005 5.122 5.122 5.122 5.122 2,000 +0.00(+0.00%)
Jan 12, 2005 5.122 5.122 5.122 5.122 2,000 +0.12(+2.44%)
Jan 11, 2005 5.000 5.200 5.000 5.000 3,453 +0.05(+1.01%)
Jan 10, 2005 4.950 5.000 4.950 4.950 10,900 +0.00(+0.00%)
Jan 07, 2005 4.950 5.000 4.950 4.950 10,900 +0.00(+0.00%)
Jan 06, 2005 4.950 5.000 4.950 4.950 8,770 -0.10(-1.98%)
Jan 05, 2005 5.050 5.100 5.000 5.050 123,800 +0.00(+0.00%)
Jan 04, 2005 5.050 5.100 5.000 5.050 123,800 -0.15(-2.88%)
Jan 03, 2005 5.200 5.400 5.150 5.200 8,900 -0.10(-1.89%)
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%)
Oct 01, 2004 4.750 4.750 4.200 4.750 29,425 +0.15(+3.26%)
Sep 30, 2004 4.600 5.000 4.100 4.600 36,225 +0.00(+0.00%)
Sep 29, 2004 4.600 5.000 4.100 4.600 36,225 +0.35(+8.24%)
Sep 28, 2004 4.250 4.450 4.200 4.250 31,685 +0.00(+0.00%)
Sep 27, 2004 4.250 4.450 4.200 4.250 31,685 -0.05(-1.16%)
Sep 24, 2004 4.300 4.300 4.200 4.300 27,800 +0.00(+0.00%)
Sep 23, 2004 4.300 4.300 4.200 4.300 27,800 +0.25(+6.17%)
Sep 22, 2004 4.050 4.213 3.950 4.050 33,000 +0.05(+1.25%)
Sep 21, 2004 4.000 4.150 4.000 4.000 107,253 +0.00(+0.00%)
Sep 20, 2004 4.000 4.150 4.000 4.000 107,253 -0.20(-4.76%)
Sep 17, 2004 4.200 4.200 3.825 4.200 112,900 +0.00(+0.00%)
Sep 16, 2004 4.200 4.200 3.825 4.200 112,900 +0.30(+7.69%)
Sep 15, 2004 3.900 3.900 3.900 3.900 800 -0.05(-1.27%)
Sep 14, 2004 3.950 3.950 3.950 3.950 5,000 -0.15(-3.66%)
Sep 13, 2004 4.100 4.100 3.800 4.100 9,700 +0.00(+0.00%)
Sep 10, 2004 4.100 4.100 3.800 4.100 9,700 +0.25(+6.49%)
Sep 09, 2004 3.850 3.850 3.850 3.850 2,000 +0.05(+1.32%)
Sep 08, 2004 3.800 4.000 3.800 3.800 4,800 +0.00(+0.00%)
Sep 07, 2004 3.800 4.000 3.800 3.800 4,800 -0.15(-3.80%)
Sep 03, 2004 3.950 3.950 3.800 3.950 3,833 +0.05(+1.28%)
Sep 02, 2004 3.900 3.900 3.900 3.900 1,715 +0.00(+0.00%)
Sep 01, 2004 3.900 3.900 3.900 3.900 1,715 -0.24(-5.80%)
Aug 31, 2004 4.140 4.140 4.140 4.140 200 -0.16(-3.72%)
Aug 30, 2004 4.300 4.300 4.300 4.300 400 +0.23(+5.65%)
Aug 27, 2004 4.070 4.100 4.070 4.070 2,700 -0.03(-0.73%)
Aug 26, 2004 4.100 4.100 4.100 4.100 5,200 -0.05(-1.20%)
Aug 25, 2004 4.150 4.150 3.950 4.150 6,000 +0.01(+0.24%)
Aug 24, 2004 4.140 4.150 3.950 4.140 8,900 +0.00(+0.00%)
Aug 23, 2004 4.140 4.150 3.950 4.140 8,900 +0.24(+6.15%)
Aug 20, 2004 3.900 4.100 3.850 3.900 15,110 -0.05(-1.27%)
Aug 19, 2004 3.950 3.950 3.900 3.950 24,800 +0.00(+0.00%)
Aug 18, 2004 3.950 3.950 3.900 3.950 24,800 +0.20(+5.33%)
Aug 17, 2004 3.750 3.850 3.650 3.750 7,432 +0.10(+2.74%)
Aug 16, 2004 3.650 3.850 3.650 3.650 4,600 +0.00(+0.00%)
Aug 13, 2004 3.650 3.850 3.650 3.650 4,600 +0.05(+1.39%)
Aug 12, 2004 3.600 3.700 3.600 3.600 3,000 +0.00(+0.00%)
Aug 11, 2004 3.600 3.950 3.600 3.600 11,374 +0.00(+0.00%)
Aug 10, 2004 3.600 3.950 3.600 3.600 11,374 -0.45(-11.11%)
Aug 09, 2004 4.050 4.050 3.800 4.050 1,720 +0.20(+5.19%)
Aug 06, 2004 3.850 3.850 3.800 3.850 2,000 -0.10(-2.53%)
Aug 05, 2004 3.950 4.000 3.850 3.950 14,200 +0.15(+3.95%)
Aug 04, 2004 3.800 4.050 3.500 3.800 173,300 +0.00(+0.00%)
Aug 03, 2004 3.800 4.050 3.500 3.800 173,300 -0.05(-1.30%)
Aug 02, 2004 3.850 3.850 3.850 3.850 15,050 -0.10(-2.53%)
Jul 30, 2004 3.950 3.950 3.750 3.950 9,000 +0.15(+3.95%)
Jul 29, 2004 3.800 3.800 3.550 3.800 3,000 +0.00(+0.00%)
Jul 28, 2004 3.800 3.800 3.550 3.800 3,000 +0.12(+3.26%)
Jul 27, 2004 3.680 3.950 3.550 3.680 69,425 +0.00(+0.00%)
Jul 26, 2004 3.680 3.950 3.550 3.680 69,425 -0.17(-4.42%)
Jul 23, 2004 3.850 3.850 3.700 3.850 2,100 -0.05(-1.28%)
Jul 22, 2004 3.900 3.900 3.600 3.900 5,420 +0.25(+6.85%)
Jul 21, 2004 3.650 3.950 3.650 3.650 1,770 -0.05(-1.35%)
Jul 20, 2004 3.700 3.700 3.700 3.700 300 -0.15(-3.90%)
Jul 19, 2004 3.850 3.850 3.650 3.850 5,100 +0.00(+0.00%)
Jul 16, 2004 3.850 3.850 3.650 3.850 5,100 +0.00(+0.00%)
Jul 15, 2004 3.850 3.900 3.750 3.850 1,550 +0.14(+3.77%)
Jul 14, 2004 3.710 3.710 3.710 3.710 1,600 +0.00(+0.00%)
Jul 13, 2004 3.710 3.710 3.710 3.710 1,600 -0.19(-4.87%)
Jul 12, 2004 3.900 3.900 3.800 3.900 1,400 +0.15(+4.00%)
Jul 09, 2004 3.750 3.750 3.650 3.750 8,000 +0.15(+4.17%)
Jul 08, 2004 3.600 3.700 3.500 3.600 5,600 +0.15(+4.35%)
Jul 07, 2004 3.450 3.600 3.450 3.450 1,600 -0.20(-5.48%)
Jul 06, 2004 3.650 3.650 3.650 3.650 150 +0.15(+4.29%)
Jul 02, 2004 3.500 3.500 3.500 3.500 900 +0.00(+0.00%)
Jul 01, 2004 3.500 3.500 3.500 3.500 900 +0.00(+0.00%)
Jun 30, 2004 3.500 3.500 3.500 3.500 900 -0.20(-5.41%)
Jun 29, 2004 3.700 3.750 3.700 3.700 2,100 +0.00(+0.00%)
Jun 28, 2004 3.650 3.750 3.700 3.700 2,100 +0.05(+1.37%)
Jun 25, 2004 3.600 3.650 3.600 3.650 1,500 +0.05(+1.39%)
Jun 24, 2004 3.600 3.600 3.600 3.600 1,000 -0.10(-2.70%)
Jun 23, 2004 3.700 3.700 3.700 3.700 6,000 +0.10(+2.78%)
Jun 22, 2004 3.600 3.600 3.600 3.600 3,000 +0.00(+0.00%)
Jun 21, 2004 3.600 3.850 3.600 3.600 3,800 +0.10(+2.86%)
Jun 18, 2004 3.500 3.700 3.500 3.500 5,375 -0.20(-5.41%)
Jun 17, 2004 3.700 3.700 3.550 3.700 5,400 +0.00(+0.00%)
Jun 16, 2004 3.700 3.700 3.450 3.700 2,450 +0.25(+7.25%)
Jun 15, 2004 3.450 3.560 3.450 3.450 12,700 -0.15(-4.17%)
Jun 14, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 10, 2004 3.600 3.850 3.600 3.600 700 +0.00(+0.00%)
Jun 09, 2004 3.600 3.850 3.600 3.600 700 -0.05(-1.37%)
Jun 08, 2004 3.650 3.900 3.650 3.650 5,450 +0.10(+2.82%)
Jun 07, 2004 3.550 3.700 3.450 3.550 10,000 -0.15(-4.05%)
Jun 04, 2004 3.700 3.700 3.400 3.700 6,500 +0.00(+0.00%)
Jun 03, 2004 3.700 3.700 3.400 3.700 6,500 -0.15(-3.90%)
Jun 02, 2004 3.850 3.850 3.450 3.850 8,695 -0.05(-1.28%)
Jun 01, 2004 3.900 4.100 3.750 3.900 15,765 -0.10(-2.50%)
May 28, 2004 4.000 4.100 3.900 4.000 20,540 +0.00(+0.00%)
May 27, 2004 4.000 4.000 3.700 4.000 14,473 +0.15(+3.90%)
May 26, 2004 3.850 3.900 3.700 3.850 11,799 +0.00(+0.00%)
May 25, 2004 3.850 3.900 3.700 3.850 11,799 +0.20(+5.48%)
May 24, 2004 3.650 3.700 3.520 3.650 9,770 +0.15(+4.29%)
May 21, 2004 3.500 3.700 3.500 3.500 9,100 -0.10(-2.78%)
May 20, 2004 3.600 3.650 3.600 3.600 6,350 +0.00(+0.00%)
May 19, 2004 3.600 3.650 3.550 3.600 17,000 +0.00(+0.00%)
May 18, 2004 3.700 3.750 3.400 3.600 2,520 -0.10(-2.70%)
May 17, 2004 3.650 3.700 3.350 3.700 8,100 +0.05(+1.37%)
May 14, 2004 3.500 3.800 3.300 3.650 8,414 -0.05(-1.35%)
May 13, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 12, 2004 3.550 3.750 3.500 3.700 7,300 +0.15(+4.23%)
May 11, 2004 3.690 3.800 3.500 3.550 15,760 -0.14(-3.79%)
May 10, 2004 3.750 3.800 3.300 3.690 54,490 -0.06(-1.60%)
May 07, 2004 4.150 4.450 3.750 3.750 19,420 -0.40(-9.64%)
May 06, 2004 4.700 4.350 4.100 4.150 28,900 -0.55(-11.70%)
May 05, 2004 4.650 4.800 4.700 4.700 850 +0.05(+1.08%)
May 04, 2004 4.300 4.650 4.300 4.650 9,500 +0.35(+8.14%)
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.