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 )

16.29 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, May 22, 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, 2016 15.88 15.88 15.64 15.65 7,438 +0.35(+2.29%)
Apr 28, 2016 15.39 15.39 15.30 15.30 720 +0.23(+1.53%)
Apr 27, 2016 15.07 15.07 15.07 15.07 1,400 +0.57(+3.93%)
Apr 26, 2016 14.50 14.50 14.50 14.50 169 +0.20(+1.40%)
Apr 25, 2016 14.75 14.75 14.30 14.30 1,040 -0.55(-3.70%)
Apr 22, 2016 14.85 14.85 14.85 14.85 100 +0.55(+3.85%)
Apr 20, 2016 14.30 14.30 14.30 80 -0.23(-1.58%)
Apr 19, 2016 13.72 14.53 13.72 14.53 24,400 +0.70(+5.06%)
Apr 18, 2016 13.83 13.83 13.83 13.83 383 +0.18(+1.32%)
Apr 15, 2016 13.80 13.80 13.65 13.65 620 +0.14(+1.06%)
Apr 14, 2016 13.84 13.84 13.51 13.51 2,362 +0.01(+0.05%)
Apr 13, 2016 13.45 13.56 13.45 13.50 500 +0.33(+2.51%)
Apr 12, 2016 12.82 13.17 12.82 13.17 3,238 +0.77(+6.21%)
Apr 11, 2016 12.35 12.40 12.35 12.40 1,775 +0.10(+0.81%)
Apr 08, 2016 12.30 12.30 12.30 12.30 2,000 +0.18(+1.49%)
Apr 07, 2016 12.12 12.12 12.12 12.12 450 -0.29(-2.34%)
Apr 05, 2016 12.41 12.41 12.41 0 +0.09(+0.73%)
Apr 04, 2016 12.58 12.58 12.32 12.32 400 -0.42(-3.30%)
Apr 01, 2016 12.40 12.74 12.40 12.74 490 +0.20(+1.59%)
Mar 31, 2016 13.14 13.14 12.53 12.54 7,183 -0.49(-3.76%)
Mar 30, 2016 13.13 13.13 13.03 13.03 1,443 +0.27(+2.12%)
Mar 29, 2016 12.76 12.76 12.76 12.76 1,585 -0.10(-0.78%)
Mar 28, 2016 12.86 12.86 12.70 12.86 6,245 +0.11(+0.86%)
Mar 24, 2016 12.75 12.75 12.75 0 +0.07(+0.55%)
Mar 23, 2016 13.30 13.30 12.32 12.68 6,480 -0.57(-4.30%)
Mar 22, 2016 13.60 13.60 13.00 13.25 4,233 -0.20(-1.49%)
Mar 21, 2016 13.59 13.59 13.45 13.45 6,894 -0.20(-1.47%)
Mar 18, 2016 13.66 13.71 13.65 13.65 696 -0.02(-0.16%)
Mar 17, 2016 13.39 13.67 13.37 13.67 8,130 +1.21(+9.73%)
Mar 16, 2016 12.46 12.46 12.46 12.46 100 -0.06(-0.48%)
Mar 15, 2016 12.52 12.52 12.52 12.52 385 -0.35(-2.72%)
Mar 14, 2016 13.06 13.06 12.87 12.87 700 +0.21(+1.66%)
Mar 11, 2016 12.64 12.67 12.64 12.66 1,000 +0.27(+2.18%)
Mar 10, 2016 12.54 12.54 12.30 12.39 725 +0.39(+3.25%)
Mar 09, 2016 12.32 12.53 12.00 12.00 4,075 -0.30(-2.44%)
Mar 08, 2016 13.00 13.00 12.29 12.30 8,640 -0.62(-4.80%)
Mar 07, 2016 12.06 13.03 11.92 12.92 26,898 +0.97(+8.12%)
Mar 04, 2016 12.15 11.81 11.95 50,571 +0.60(+5.29%)
Mar 02, 2016 11.35 11.35 11.35 0 -0.25(-2.16%)
Feb 24, 2016 11.60 11.60 11.60 0 +0.08(+0.69%)
Feb 23, 2016 11.52 11.52 11.52 11.52 100 -0.08(-0.69%)
Feb 22, 2016 11.60 11.60 11.60 11.60 1,725 +0.30(+2.69%)
Feb 19, 2016 11.30 11.30 11.30 11.30 4,730 +0.54(+5.00%)
Feb 17, 2016 10.76 10.76 10.76 0 +0.16(+1.49%)
Feb 16, 2016 10.60 10.60 10.60 10.60 100 +0.24(+2.34%)
Feb 11, 2016 10.36 10.36 10.36 0 +0.17(+1.64%)
Feb 10, 2016 10.19 10.19 10.19 10.19 500 +0.43(+4.41%)
Feb 08, 2016 9.760 9.760 9.760 0 +0.04(+0.41%)
Feb 05, 2016 9.970 9.970 9.720 9.720 1,240 -0.34(-3.38%)
Feb 03, 2016 10.06 10.06 10.06 0 +0.84(+9.11%)
Feb 02, 2016 9.620 9.620 9.220 9.220 18,088 -0.15(-1.60%)
Feb 01, 2016 9.370 9.370 9.370 9.370 115 +0.39(+4.34%)
Jan 29, 2016 8.980 8.980 8.980 8.980 100 +0.12(+1.35%)
Jan 28, 2016 8.700 8.860 8.700 8.860 2,100 +0.73(+8.92%)
Jan 25, 2016 8.134 8.134 8.134 0 -0.38(-4.41%)
Jan 22, 2016 8.500 8.510 8.500 8.510 1,000 +0.17(+2.04%)
Jan 20, 2016 8.340 8.340 8.340 0 -0.35(-4.03%)
Jan 15, 2016 8.690 8.690 8.690 0 -0.13(-1.47%)
Jan 14, 2016 8.820 8.820 8.820 8.820 200 -0.26(-2.86%)
Jan 13, 2016 9.080 9.080 9.080 9.080 100 -0.06(-0.65%)
Jan 12, 2016 9.500 9.500 9.140 9.140 940 -0.36(-3.79%)
Jan 07, 2016 9.500 9.500 9.500 0 -0.70(-6.86%)
Dec 31, 2015 10.20 10.20 10.20 0 +0.25(+2.51%)
Dec 30, 2015 10.00 10.01 9.950 9.950 23,482 -0.35(-3.40%)
Dec 29, 2015 10.50 10.50 10.30 10.30 787 -0.30(-2.83%)
Dec 24, 2015 10.60 10.60 10.60 0 +0.28(+2.71%)
Dec 23, 2015 10.32 10.32 10.32 10.32 217 +0.19(+1.88%)
Dec 22, 2015 10.13 10.13 10.13 10.13 300 -0.07(-0.69%)
Dec 21, 2015 10.19 10.20 10.19 10.20 800 -0.48(-4.49%)
Dec 16, 2015 10.68 10.68 10.68 0 +0.16(+1.52%)
Dec 15, 2015 10.47 10.52 10.47 10.52 300 +0.39(+3.85%)
Dec 14, 2015 10.57 10.57 10.13 10.13 250 -0.49(-4.61%)
Dec 11, 2015 10.62 10.62 10.62 10.62 435 -0.71(-6.27%)
Dec 08, 2015 11.33 11.33 11.33 0 -0.13(-1.14%)
Dec 07, 2015 11.46 11.46 11.46 11.46 733 -0.63(-5.20%)
Dec 02, 2015 12.09 12.09 12.09 0 -1.03(-7.85%)
Nov 27, 2015 13.12 13.12 13.12 0 +0.17(+1.31%)
Nov 25, 2015 12.95 12.95 12.95 0 +0.51(+4.10%)
Nov 24, 2015 12.44 12.44 12.44 12.44 2,040 +0.22(+1.80%)
Nov 20, 2015 12.22 12.22 12.22 12.22 200 -0.14(-1.13%)
Nov 17, 2015 12.36 12.36 12.36 0 -0.44(-3.44%)
Nov 11, 2015 12.80 12.80 12.80 0 +0.12(+0.95%)
Nov 10, 2015 12.68 12.68 12.68 12.68 600 -1.28(-9.19%)
Nov 05, 2015 13.96 13.96 13.96 0 +0.56(+4.21%)
Nov 03, 2015 13.40 13.40 13.40 0 +0.14(+1.09%)
Nov 02, 2015 13.26 13.26 13.26 13.26 200 -0.16(-1.23%)
Oct 29, 2015 13.42 13.42 13.42 0 -1.63(-10.83%)
Oct 28, 2015 15.08 15.08 15.05 15.05 3,000 +0.53(+3.65%)
Oct 22, 2015 14.52 14.52 14.52 12 -0.26(-1.76%)
Oct 21, 2015 14.78 14.78 14.78 14.78 100 -0.10(-0.69%)
Oct 20, 2015 14.76 14.88 14.76 14.88 1,612 +0.13(+0.90%)
Oct 19, 2015 14.75 14.75 14.75 14.75 10,000 -0.23(-1.54%)
Oct 16, 2015 15.51 15.51 14.98 14.98 800 -0.48(-3.10%)
Oct 14, 2015 15.46 15.46 15.46 0 +0.71(+4.81%)
Oct 13, 2015 14.75 14.75 14.75 14.75 500 -0.47(-3.09%)
Oct 12, 2015 15.22 15.22 15.22 15.22 140 +0.12(+0.79%)
Oct 09, 2015 15.08 15.10 15.08 15.10 260 +0.50(+3.42%)
Oct 08, 2015 14.57 14.60 14.57 14.60 1,950 +0.17(+1.18%)
Oct 07, 2015 13.95 14.43 13.95 14.43 300 +1.25(+9.48%)
Oct 01, 2015 13.18 13.18 13.18 0 +0.26(+2.01%)
Sep 28, 2015 12.92 12.92 12.92 0 -0.12(-0.89%)
Sep 24, 2015 13.04 13.04 13.04 0 -0.05(-0.42%)
Sep 23, 2015 13.09 13.09 13.09 13.09 5,122 -1.15(-8.08%)
Sep 17, 2015 14.24 14.24 14.24 167 +0.47(+3.42%)
Sep 16, 2015 13.60 13.77 13.60 13.77 1,506 +0.17(+1.25%)
Sep 15, 2015 13.60 13.60 13.60 13.60 10,000 -0.10(-0.73%)
Sep 11, 2015 13.70 13.70 13.70 30 -0.08(-0.58%)
Sep 10, 2015 13.91 13.91 13.77 13.78 11,280 -0.37(-2.62%)
Sep 09, 2015 14.15 14.15 14.15 14.15 444 +0.10(+0.72%)
Sep 08, 2015 14.01 14.05 13.91 14.05 1,294 +0.47(+3.50%)
Sep 04, 2015 13.58 13.58 13.58 0 -0.76(-5.32%)
Sep 03, 2015 13.84 14.70 13.84 14.34 16,729 +0.20(+1.40%)
Sep 02, 2015 14.09 14.14 14.08 14.14 16,310 +0.11(+0.79%)
Sep 01, 2015 14.03 14.03 14.03 14.03 940 -0.58(-3.97%)
Aug 28, 2015 14.61 14.61 14.61 76 +0.54(+3.87%)
Aug 27, 2015 14.06 14.06 14.06 14.06 150 +0.49(+3.65%)
Aug 25, 2015 13.57 13.57 13.57 228 -0.55(-3.89%)
Aug 24, 2015 13.39 14.12 13.39 14.12 1,134 -0.39(-2.69%)
Aug 20, 2015 14.51 14.51 14.51 100 +0.86(+6.30%)
Aug 19, 2015 13.65 13.65 13.65 13.65 190 -0.75(-5.21%)
Aug 18, 2015 14.40 14.40 14.40 14.40 100 -0.13(-0.92%)
Aug 17, 2015 14.60 14.60 14.53 14.53 2,695 -0.11(-0.72%)
Aug 14, 2015 14.64 14.74 14.64 14.64 2,421 -0.01(-0.07%)
Aug 13, 2015 14.68 15.00 14.65 14.65 2,495 -0.14(-0.92%)
Aug 12, 2015 15.15 15.15 14.79 14.79 5,258 -0.40(-2.61%)
Aug 10, 2015 15.18 15.18 15.18 270 +0.52(+3.56%)
Aug 06, 2015 14.66 14.66 14.66 0 +0.00(+0.00%)
Aug 05, 2015 14.70 14.70 14.66 14.66 280 -0.14(-0.95%)
Jul 31, 2015 14.80 14.80 14.80 0 +0.62(+4.40%)
Jul 30, 2015 14.18 14.18 14.18 14.18 190 -0.17(-1.21%)
Jul 29, 2015 14.35 14.52 14.35 14.35 40,652 -0.05(-0.35%)
Jul 28, 2015 14.35 14.55 14.35 14.40 1,050 -0.21(-1.42%)
Jul 27, 2015 14.35 14.61 14.35 14.61 3,900 -0.11(-0.77%)
Jul 24, 2015 14.78 14.78 14.72 14.72 200 -0.33(-2.22%)
Jul 23, 2015 15.08 15.08 14.73 15.05 42,600 +0.05(+0.36%)
Jul 22, 2015 15.39 15.39 15.00 15.00 8,173 -0.39(-2.53%)
Jul 21, 2015 15.56 15.62 15.39 15.39 32,160 -0.32(-2.04%)
Jul 20, 2015 16.11 16.11 15.39 15.71 27,307 -0.45(-2.78%)
Jul 17, 2015 16.64 16.64 16.08 16.16 2,105 -0.06(-0.37%)
Jul 16, 2015 16.50 16.50 16.22 16.22 3,100 +0.18(+1.12%)
Jul 15, 2015 16.08 16.08 16.04 16.04 340 -0.38(-2.30%)
Jul 14, 2015 16.02 16.42 16.02 16.42 4,700 +0.46(+2.89%)
Jul 13, 2015 15.96 15.96 15.96 15.96 460 +0.37(+2.35%)
Jul 10, 2015 15.59 15.59 15.59 15.59 180 +0.36(+2.36%)
Jul 09, 2015 15.26 15.26 15.23 15.23 678 +0.21(+1.40%)
Jul 08, 2015 15.25 15.25 15.00 15.02 5,800 -0.14(-0.92%)
Jul 07, 2015 15.62 15.02 15.16 15,135 -0.46(-2.93%)
Jul 06, 2015 15.62 15.62 15.62 15.62 365 -0.41(-2.53%)
Jul 02, 2015 16.02 16.02 16.02 0 -0.08(-0.48%)
Jul 01, 2015 16.49 16.49 16.10 16.10 3,680 -0.23(-1.43%)
Jun 30, 2015 16.39 16.39 16.33 16.33 1,175 -0.42(-2.50%)
Jun 29, 2015 16.96 16.96 16.58 16.75 2,540 -0.35(-2.03%)
Jun 25, 2015 17.10 17.10 17.10 0 -0.26(-1.50%)
Jun 19, 2015 17.36 17.36 17.36 50 -0.69(-3.82%)
Jun 18, 2015 17.52 18.05 17.52 18.05 6,310 +0.84(+4.88%)
Jun 16, 2015 17.21 17.21 17.21 1 -0.28(-1.60%)
Jun 15, 2015 17.02 17.49 16.94 17.49 801 +0.44(+2.58%)
Jun 11, 2015 17.05 17.05 17.05 0 +0.04(+0.24%)
Jun 10, 2015 17.48 17.48 17.01 17.01 2,356 -0.15(-0.87%)
Jun 09, 2015 17.08 17.16 17.08 17.16 2,375 +0.06(+0.38%)
Jun 08, 2015 17.02 17.10 17.02 17.10 1,158 +0.09(+0.50%)
Jun 05, 2015 17.26 17.26 17.01 17.01 480 +1.48(+9.55%)
Jun 04, 2015 17.40 17.40 15.53 15.53 790 -2.22(-12.52%)
Jun 02, 2015 17.75 17.75 17.75 0 +0.66(+3.86%)
Jun 01, 2015 17.62 17.62 17.02 17.09 1,224 -0.45(-2.57%)
May 29, 2015 17.54 17.54 17.54 17.54 3,590 +0.37(+2.16%)
May 28, 2015 17.21 17.21 17.17 17.17 1,000 -0.02(-0.12%)
May 27, 2015 17.42 17.42 17.19 17.19 925 -0.80(-4.47%)
May 26, 2015 18.00 18.00 18.00 18.00 300 -0.45(-2.47%)
May 20, 2015 18.45 18.45 18.45 0 +0.06(+0.33%)
May 19, 2015 19.00 19.00 18.39 18.39 785 -0.80(-4.17%)
May 18, 2015 19.19 19.19 19.19 19.19 265 +0.29(+1.51%)
May 15, 2015 18.90 18.90 18.90 18.90 945 +0.70(+3.87%)
May 13, 2015 18.20 18.20 18.20 140 +0.57(+3.23%)
May 12, 2015 17.63 17.63 17.63 17.63 1,085 -0.04(-0.22%)
May 06, 2015 17.67 17.67 17.67 0 +0.55(+3.21%)
May 04, 2015 17.12 17.12 17.12 0 +0.42(+2.50%)
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.