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 30, 2021 13.41 13.41 13.41 13.41 100 -0.30(-2.19%)
Apr 29, 2021 13.88 13.88 13.71 13.71 200 -0.55(-3.86%)
Apr 28, 2021 13.98 14.26 13.98 14.26 200 +0.66(+4.85%)
Apr 27, 2021 13.25 13.60 13.25 13.60 340 -0.65(-4.56%)
Apr 26, 2021 14.25 14.25 14.25 14.25 219 -0.65(-4.36%)
Apr 23, 2021 14.90 14.90 14.90 14.90 100 +0.43(+2.94%)
Apr 22, 2021 14.47 14.47 14.47 14.47 53,275 +0.05(+0.38%)
Apr 21, 2021 14.21 14.42 14.21 14.42 300 +0.55(+3.97%)
Apr 20, 2021 13.87 13.95 13.69 13.87 3,850 -0.28(-1.98%)
Apr 19, 2021 14.35 14.35 13.99 14.15 64,922 -0.42(-2.88%)
Apr 16, 2021 14.00 14.57 14.00 14.57 200 +0.65(+4.67%)
Apr 15, 2021 13.92 13.92 13.92 13.92 100 +0.72(+5.45%)
Apr 14, 2021 13.20 13.20 13.20 13.20 500 +0.09(+0.69%)
Apr 13, 2021 13.55 13.55 12.99 13.11 1,592 +0.10(+0.77%)
Apr 12, 2021 13.38 13.38 13.01 13.01 700 -0.71(-5.17%)
Apr 09, 2021 13.72 13.72 13.72 13.72 900 +0.08(+0.59%)
Apr 08, 2021 13.11 13.72 13.01 13.64 6,030 +0.36(+2.67%)
Apr 07, 2021 13.58 13.58 13.29 13.29 1,660 -0.37(-2.67%)
Apr 06, 2021 12.65 13.65 12.65 13.65 876 +0.39(+2.94%)
Apr 05, 2021 13.26 13.26 13.26 1 +0.00(+0.00%)
Apr 01, 2021 13.26 13.26 13.26 13.26 300 -0.09(-0.67%)
Mar 31, 2021 13.32 13.35 12.35 13.35 2,020 +0.61(+4.75%)
Mar 30, 2021 12.74 12.74 12.74 12.74 72,150 -0.73(-5.38%)
Mar 29, 2021 12.10 13.47 12.10 13.47 4,626 +1.12(+9.07%)
Mar 26, 2021 13.10 13.68 12.35 12.35 16,600 -0.75(-5.73%)
Mar 25, 2021 13.10 13.34 13.10 13.10 1,000 -0.38(-2.82%)
Mar 24, 2021 13.37 13.48 13.37 13.48 857 -0.44(-3.16%)
Mar 23, 2021 13.92 13.92 13.92 13.92 100 +0.12(+0.91%)
Mar 22, 2021 13.84 13.84 13.79 13.79 500 +0.01(+0.04%)
Mar 19, 2021 14.19 14.22 13.79 13.79 1,400 -0.68(-4.70%)
Mar 18, 2021 14.47 14.47 14.47 14.47 1,771 +0.27(+1.90%)
Mar 17, 2021 14.43 14.43 13.12 14.20 5,640 -0.24(-1.66%)
Mar 16, 2021 14.44 14.44 14.44 14.44 151 +0.44(+3.14%)
Mar 15, 2021 14.17 14.27 14.00 14.00 4,075 -0.40(-2.78%)
Mar 12, 2021 13.48 14.40 13.48 14.40 200 +0.53(+3.78%)
Mar 11, 2021 14.32 14.48 13.28 13.88 670 -0.16(-1.18%)
Mar 10, 2021 14.04 14.04 14.04 14.04 128 +0.12(+0.86%)
Mar 09, 2021 13.92 13.92 13.92 13.92 200 +0.72(+5.45%)
Mar 08, 2021 12.45 13.53 12.25 13.20 1,070 -0.29(-2.19%)
Mar 05, 2021 13.25 13.75 13.00 13.49 39,300 -0.39(-2.77%)
Mar 04, 2021 13.90 14.04 13.88 13.88 1,941 -0.32(-2.25%)
Mar 03, 2021 14.19 14.20 14.19 14.20 600 +0.03(+0.21%)
Mar 02, 2021 14.39 14.39 14.01 14.17 53,695 -0.43(-2.95%)
Mar 01, 2021 14.57 14.60 14.57 14.60 222 +0.50(+3.55%)
Feb 26, 2021 14.25 14.25 12.80 14.10 2,400 +0.09(+0.64%)
Feb 25, 2021 14.39 15.17 14.01 14.01 4,466 -1.00(-6.63%)
Feb 24, 2021 14.75 15.53 14.75 15.01 4,300 +0.01(+0.03%)
Feb 23, 2021 14.55 15.00 14.55 15.00 1,241 +0.35(+2.39%)
Feb 22, 2021 14.80 15.10 14.05 14.65 23,240 -0.52(-3.43%)
Feb 19, 2021 15.10 15.25 14.80 15.17 5,100 +0.09(+0.60%)
Feb 18, 2021 15.50 15.50 15.08 15.08 596 -0.39(-2.54%)
Feb 17, 2021 15.10 15.47 15.10 15.47 2,436 -0.35(-2.20%)
Feb 16, 2021 15.10 15.88 15.10 15.82 1,839 +0.20(+1.28%)
Feb 12, 2021 15.35 15.62 14.85 15.62 50,300 +0.35(+2.29%)
Feb 11, 2021 15.33 16.25 15.27 15.27 460 -0.06(-0.39%)
Feb 10, 2021 15.33 15.33 15.33 15.33 219 +0.36(+2.40%)
Feb 09, 2021 14.97 14.97 14.97 14.97 285 -0.93(-5.85%)
Feb 08, 2021 16.13 16.25 15.48 15.90 13,761 +0.07(+0.44%)
Feb 05, 2021 16.17 16.17 15.83 15.83 700 -0.01(-0.06%)
Feb 04, 2021 15.35 15.84 15.25 15.84 1,055 -1.12(-6.60%)
Feb 03, 2021 16.96 16.96 16.96 16.96 952 +0.51(+3.10%)
Feb 02, 2021 15.99 16.68 15.99 16.45 65,751 -0.51(-3.01%)
Feb 01, 2021 15.81 17.06 15.81 16.96 17,747 +1.45(+9.35%)
Jan 29, 2021 15.26 15.69 15.10 15.51 3,100 +0.14(+0.91%)
Jan 28, 2021 15.58 15.58 14.75 15.37 37,692 +0.50(+3.37%)
Jan 27, 2021 14.99 14.99 14.87 14.87 50,940 -1.18(-7.33%)
Jan 26, 2021 16.37 16.37 16.05 16.05 260 +0.15(+0.91%)
Jan 25, 2021 15.90 15.90 15.90 19 +0.00(+0.00%)
Jan 22, 2021 16.20 16.20 15.90 15.90 300 -0.44(-2.66%)
Jan 21, 2021 16.00 16.34 16.00 16.34 49,378 +0.34(+2.09%)
Jan 20, 2021 16.68 17.05 16.00 16.00 1,567 -1.35(-7.78%)
Jan 19, 2021 17.35 17.35 17.35 17.35 241 +0.58(+3.43%)
Jan 15, 2021 17.20 17.20 16.77 16.77 500 -1.08(-6.02%)
Jan 14, 2021 17.75 18.07 17.75 17.85 1,305 -0.27(-1.52%)
Jan 13, 2021 18.00 18.25 18.00 18.12 1,400 +0.10(+0.53%)
Jan 12, 2021 18.03 18.03 18.03 18.03 27,015 -0.67(-3.58%)
Jan 11, 2021 18.55 18.71 17.79 18.70 51,403 +0.30(+1.63%)
Jan 08, 2021 18.40 18.40 18.40 18.40 200 -1.10(-5.64%)
Jan 07, 2021 19.50 19.50 19.50 19.50 541 +0.40(+2.09%)
Jan 06, 2021 19.60 19.60 19.10 19.10 936 -0.04(-0.21%)
Jan 05, 2021 19.00 19.14 19.00 19.14 68,140 +0.07(+0.35%)
Jan 04, 2021 18.40 19.35 18.40 19.07 128,199 +1.91(+11.15%)
Dec 31, 2020 17.16 17.16 17.16 2,024 -0.25(-1.45%)
Dec 30, 2020 17.45 17.45 17.41 2,024 -0.04(-0.21%)
Dec 29, 2020 17.45 17.45 17.45 17.45 184 -0.20(-1.13%)
Dec 28, 2020 17.50 17.65 17.50 17.65 795 +0.14(+0.80%)
Dec 24, 2020 17.51 17.51 17.51 2 +0.00(+0.00%)
Dec 23, 2020 17.51 17.51 17.51 17.51 100 -0.50(-2.78%)
Dec 22, 2020 18.01 18.01 18.01 50 +0.00(+0.00%)
Dec 21, 2020 17.88 18.01 16.85 18.01 445 +0.11(+0.61%)
Dec 18, 2020 17.90 17.90 17.90 17.90 200 +0.05(+0.28%)
Dec 17, 2020 17.22 18.40 17.22 17.85 2,650 +0.84(+4.94%)
Dec 16, 2020 16.68 17.01 16.68 17.01 1,767 +0.35(+2.10%)
Dec 15, 2020 16.43 16.66 16.43 16.66 390 +0.66(+4.13%)
Dec 14, 2020 16.45 16.45 16.00 16.00 550 -0.25(-1.54%)
Dec 11, 2020 16.25 16.25 16.25 16.25 100 -0.25(-1.52%)
Dec 10, 2020 16.61 16.61 16.50 16.50 400 +0.08(+0.50%)
Dec 09, 2020 16.42 16.42 16.42 16.42 944 -0.48(-2.85%)
Dec 08, 2020 17.41 17.41 16.90 16.90 86,350 -0.51(-2.93%)
Dec 07, 2020 17.16 17.41 17.16 17.41 200 +0.15(+0.87%)
Dec 04, 2020 18.06 18.06 17.00 17.26 500 +0.36(+2.13%)
Dec 03, 2020 16.85 16.90 16.85 16.90 400 +0.10(+0.60%)
Dec 02, 2020 15.91 16.80 15.91 16.80 2,825 +0.80(+5.00%)
Dec 01, 2020 15.45 16.00 15.15 16.00 77,424 +1.20(+8.11%)
Nov 30, 2020 15.26 15.26 14.80 14.80 200 -0.31(-2.05%)
Nov 27, 2020 15.11 15.11 15.11 15.11 200 -0.19(-1.24%)
Nov 25, 2020 14.95 15.30 14.95 15.30 200 +0.40(+2.68%)
Nov 24, 2020 14.90 14.90 14.90 14.90 1,000 -0.49(-3.20%)
Nov 23, 2020 15.06 15.39 14.99 15.39 169,295 -0.06(-0.37%)
Nov 20, 2020 15.45 15.45 15.45 15.45 100 +0.26(+1.71%)
Nov 19, 2020 15.19 15.19 15.19 30 +0.00(+0.00%)
Nov 18, 2020 16.26 16.26 15.19 15.19 225 -1.21(-7.38%)
Nov 17, 2020 16.15 16.46 15.15 16.40 1,650 +0.10(+0.61%)
Nov 16, 2020 16.10 16.30 16.10 16.30 400 -0.16(-0.97%)
Nov 13, 2020 15.75 16.46 15.75 16.46 300 +0.96(+6.19%)
Nov 12, 2020 15.91 15.91 15.50 15.50 410 +0.19(+1.24%)
Nov 11, 2020 15.70 15.98 15.31 15.31 604 -0.10(-0.67%)
Nov 09, 2020 15.41 15.41 15.41 0 -1.74(-10.13%)
Nov 06, 2020 17.40 17.46 17.15 17.15 2,500 -0.10(-0.58%)
Nov 05, 2020 16.86 17.55 16.86 17.25 2,195 +1.75(+11.29%)
Nov 04, 2020 15.96 16.00 15.50 15.50 1,705 -0.58(-3.61%)
Nov 03, 2020 16.50 16.50 16.08 16.08 37,101 -0.46(-2.78%)
Nov 02, 2020 15.60 16.54 15.60 16.54 896 +0.76(+4.82%)
Oct 30, 2020 15.87 16.21 15.09 15.78 45,500 -0.59(-3.60%)
Oct 29, 2020 15.09 16.47 15.09 16.37 158,560 +1.20(+7.91%)
Oct 28, 2020 16.30 17.12 15.17 15.17 2,018 -1.63(-9.70%)
Oct 27, 2020 16.96 16.96 16.39 16.80 400 +0.05(+0.30%)
Oct 23, 2020 16.75 16.75 16.75 0 +0.00(+0.00%)
Oct 21, 2020 16.75 16.75 16.75 0 +0.04(+0.24%)
Oct 20, 2020 16.71 16.71 16.71 16.71 1,100 -0.45(-2.62%)
Oct 19, 2020 17.16 17.16 17.16 17.16 100 -0.46(-2.61%)
Oct 16, 2020 17.62 17.62 17.62 17.62 100 +0.41(+2.38%)
Oct 15, 2020 16.21 17.21 16.12 17.21 582 +0.25(+1.47%)
Oct 14, 2020 17.67 17.67 16.96 16.96 200 -0.59(-3.36%)
Oct 13, 2020 17.55 17.55 17.55 1 +0.00(+0.00%)
Oct 12, 2020 17.73 17.73 17.55 17.55 270 +0.16(+0.92%)
Oct 09, 2020 16.99 17.45 16.74 17.39 2,300 +0.40(+2.35%)
Oct 08, 2020 16.45 16.99 16.45 16.99 202 +0.58(+3.53%)
Oct 07, 2020 16.41 16.41 16.41 16.41 100 +0.41(+2.56%)
Oct 06, 2020 16.10 16.10 16.00 16.00 3,925 -0.10(-0.62%)
Oct 05, 2020 16.71 16.71 16.10 16.10 1,125 +0.10(+0.63%)
Oct 02, 2020 16.00 16.00 16.00 16.00 100 -0.06(-0.37%)
Oct 01, 2020 16.06 16.06 16.06 16.06 120 +0.06(+0.37%)
Sep 30, 2020 16.25 16.25 16.00 16.00 900 +0.19(+1.20%)
Sep 29, 2020 15.41 15.81 15.41 15.81 2,119 +1.31(+9.03%)
Sep 25, 2020 14.50 14.50 14.50 0 +0.40(+2.84%)
Sep 24, 2020 14.60 14.60 14.10 14.10 3,100 -0.95(-6.31%)
Sep 23, 2020 15.05 15.05 15.05 40 +0.00(+0.00%)
Sep 22, 2020 15.05 15.05 15.05 15.05 100 +0.50(+3.44%)
Sep 21, 2020 15.07 15.10 14.55 14.55 33,851 -0.55(-3.64%)
Sep 18, 2020 15.92 15.92 15.10 15.10 2,000 -0.22(-1.43%)
Sep 17, 2020 16.05 16.05 15.10 15.32 28,725 -0.74(-4.62%)
Sep 16, 2020 15.65 16.06 15.65 16.06 245 -0.42(-2.55%)
Sep 15, 2020 15.55 16.48 14.40 16.48 1,150 +1.11(+7.22%)
Sep 14, 2020 15.37 15.37 15.37 15.37 846 -0.84(-5.18%)
Sep 10, 2020 16.21 16.21 16.21 0 -0.55(-3.26%)
Sep 09, 2020 18.10 18.10 16.76 16.76 105,547 -1.14(-6.39%)
Sep 08, 2020 17.83 18.30 15.81 17.90 1,496 +0.10(+0.56%)
Sep 04, 2020 17.84 17.84 15.51 17.80 3,600 +1.10(+6.59%)
Sep 03, 2020 16.70 16.70 16.70 16.70 200 +0.00(+0.00%)
Sep 02, 2020 16.85 17.10 16.70 16.70 320 -0.15(-0.89%)
Sep 01, 2020 17.40 17.40 16.85 16.85 800 +0.35(+2.12%)
Aug 31, 2020 15.50 17.49 15.50 16.50 1,632 -0.21(-1.26%)
Aug 27, 2020 16.71 16.71 16.71 0 +0.00(+0.00%)
Aug 26, 2020 16.71 16.71 16.71 16.71 100 +1.41(+9.22%)
Aug 24, 2020 15.30 15.30 15.30 0 -0.95(-5.85%)
Aug 21, 2020 16.25 16.25 16.25 16.25 100 -0.31(-1.87%)
Aug 20, 2020 16.05 16.56 16.05 16.56 617 -0.14(-0.84%)
Aug 19, 2020 16.70 16.70 16.40 16.70 330 -0.20(-1.18%)
Aug 18, 2020 16.90 16.90 16.90 16.90 165 +0.05(+0.30%)
Aug 17, 2020 17.00 17.35 16.45 16.85 1,728 -0.49(-2.83%)
Aug 13, 2020 17.34 17.34 17.34 0 +2.44(+16.38%)
Aug 12, 2020 14.90 14.90 14.90 14.90 100 -0.44(-2.87%)
Aug 11, 2020 17.22 17.34 15.34 15.34 13,370 -1.97(-11.37%)
Aug 10, 2020 17.31 17.31 17.31 17.31 6,600 +1.17(+7.24%)
Aug 07, 2020 17.25 17.25 16.14 16.14 700 -0.18(-1.10%)
Aug 06, 2020 16.32 16.32 16.32 173 +0.00(+0.00%)
Aug 05, 2020 16.14 17.60 16.14 16.32 1,875 +0.40(+2.51%)
Aug 04, 2020 15.54 15.92 14.65 15.92 488 +0.37(+2.38%)
Aug 03, 2020 15.55 15.55 15.55 15.55 482 +0.85(+5.79%)
Jul 31, 2020 15.15 15.27 14.47 14.70 6,300 -0.46(-3.01%)
Jul 30, 2020 14.38 15.30 14.38 15.15 145,655 -0.66(-4.17%)
Jul 29, 2020 15.86 15.86 15.81 15.81 191,301 -0.05(-0.29%)
Jul 28, 2020 16.11 16.50 14.45 15.86 2,556 -0.69(-4.17%)
Jul 27, 2020 14.50 16.65 14.50 16.55 85,035 +2.36(+16.63%)
Jul 24, 2020 13.25 14.32 13.02 14.19 138,400 +1.19(+9.15%)
Jul 23, 2020 12.98 13.08 12.98 13.00 294,261 +0.00(+0.00%)
Jul 22, 2020 12.38 13.00 12.04 13.00 2,584 +1.24(+10.57%)
Jul 21, 2020 11.90 11.90 11.75 11.76 5,630 +0.41(+3.59%)
Jul 20, 2020 11.06 11.35 11.00 11.35 5,650 +0.95(+9.13%)
Jul 17, 2020 10.45 10.45 10.00 10.40 400 -0.20(-1.89%)
Jul 16, 2020 9.990 10.60 9.990 10.60 2,100 +0.69(+6.96%)
Jul 15, 2020 9.910 9.910 9.910 9.910 100 -1.07(-9.74%)
Jul 14, 2020 10.45 10.98 10.45 10.98 12,200 +0.58(+5.58%)
Jul 13, 2020 10.40 10.40 10.40 10.40 350 -0.53(-4.85%)
Jul 10, 2020 10.90 10.93 10.90 10.93 400 +0.43(+4.10%)
Jul 09, 2020 10.50 10.85 10.50 10.50 1,615 +0.25(+2.44%)
Jul 08, 2020 10.00 11.03 10.00 10.25 1,355 +0.21(+2.09%)
Jul 07, 2020 10.46 10.46 10.04 10.04 744 -0.51(-4.83%)
Jul 06, 2020 10.41 10.55 10.41 10.55 6,060 +0.80(+8.21%)
Jul 01, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 30, 2020 9.750 9.750 9.750 9.750 1,000 -0.24(-2.45%)
Jun 29, 2020 10.10 10.10 9.995 9.995 2,000 +0.27(+2.77%)
Jun 25, 2020 9.725 9.725 9.725 0 -0.46(-4.47%)
Jun 24, 2020 10.15 10.18 10.08 10.18 2,164 +0.05(+0.46%)
Jun 23, 2020 10.09 10.15 10.00 10.13 12,490 +0.13(+1.33%)
Jun 22, 2020 9.800 10.00 9.800 10.00 1,100 +0.58(+6.16%)
Jun 17, 2020 9.420 9.420 9.420 0 -0.33(-3.38%)
Jun 16, 2020 9.750 9.750 9.750 9.750 5,015 -0.06(-0.61%)
Jun 15, 2020 9.470 9.810 9.470 9.810 2,200 +0.03(+0.31%)
Jun 11, 2020 9.780 9.780 9.780 0 -0.37(-3.65%)
Jun 10, 2020 10.15 10.15 10.15 10.15 514 +0.39(+3.95%)
Jun 09, 2020 9.765 9.765 9.765 9.765 2,550 -0.36(-3.51%)
Jun 08, 2020 9.480 10.12 9.480 10.12 250 -0.04(-0.39%)
Jun 05, 2020 10.16 10.16 10.16 10.16 1,000 +0.23(+2.32%)
Jun 04, 2020 10.06 10.06 9.680 9.930 2,204 +0.28(+2.90%)
Jun 03, 2020 9.620 9.650 9.620 9.650 485 -0.15(-1.53%)
Jun 02, 2020 9.800 9.800 9.800 10 +0.00(+0.00%)
Jun 01, 2020 10.02 10.02 9.800 9.800 200 +0.11(+1.14%)
May 29, 2020 9.690 9.690 9.690 9.690 100 +0.58(+6.37%)
May 28, 2020 9.110 9.110 9.110 9.110 244 -0.01(-0.11%)
May 27, 2020 9.120 9.120 9.120 9.120 325 -0.01(-0.16%)
May 26, 2020 9.300 9.500 9.134 9.134 9,779 -0.15(-1.57%)
May 22, 2020 9.280 9.280 9.280 9.280 100 +0.00(+0.00%)
May 21, 2020 9.000 9.280 9.000 9.280 200 +0.48(+5.45%)
May 20, 2020 8.800 8.800 8.800 80 +0.00(+0.00%)
May 19, 2020 8.560 8.800 8.560 8.800 2,922 +0.24(+2.80%)
May 18, 2020 8.560 8.560 8.560 8.560 100 +0.41(+5.03%)
May 15, 2020 8.210 8.210 8.150 8.150 200 +0.52(+6.75%)
May 14, 2020 7.700 7.700 7.635 7.635 200 +0.19(+2.62%)
May 13, 2020 7.030 7.440 7.030 7.440 2,915 +0.02(+0.27%)
May 12, 2020 7.460 7.540 7.420 7.420 1,100 -0.22(-2.88%)
May 08, 2020 7.640 7.640 7.640 0 +0.07(+0.93%)
May 07, 2020 7.570 7.570 7.570 7.570 100 +0.00(+0.00%)
May 06, 2020 7.570 7.570 7.570 7.570 596 -0.02(-0.27%)
May 05, 2020 7.150 7.590 7.150 7.590 339 +0.17(+2.29%)
May 04, 2020 7.400 7.420 7.400 7.420 7,200 -0.21(-2.75%)
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.