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 26, 2023 15.69 0 +0.79(+5.30%)
Apr 25, 2023 14.90 14.90 14.90 14.90 325 -0.60(-3.87%)
Apr 24, 2023 15.50 15.50 15.50 15.50 635 +1.60(+11.51%)
Apr 21, 2023 14.40 14.40 13.90 13.90 2,500 -0.60(-4.14%)
Apr 20, 2023 14.50 14.50 14.50 14.50 300 +0.00(+0.00%)
Apr 18, 2023 14.50 37 -0.20(-1.36%)
Apr 17, 2023 14.70 14.70 14.70 14.70 1,502 +0.04(+0.27%)
Apr 13, 2023 14.66 0 -0.19(-1.28%)
Apr 12, 2023 15.60 15.60 14.85 14.85 560 -0.65(-4.19%)
Apr 11, 2023 15.50 15.50 15.50 15.50 170 +0.00(+0.00%)
Apr 06, 2023 15.50 70 +0.70(+4.73%)
Apr 05, 2023 14.80 14.80 14.80 14.80 2,014 +0.00(+0.00%)
Mar 31, 2023 14.80 24 -0.20(-1.33%)
Mar 29, 2023 15.00 0 +0.15(+1.01%)
Mar 28, 2023 14.49 14.85 14.25 14.85 3,195 +1.05(+7.61%)
Mar 27, 2023 13.80 13.95 12.84 13.80 1,350 +0.40(+2.99%)
Mar 24, 2023 13.40 13.40 13.40 13.40 415 -0.90(-6.29%)
Mar 23, 2023 13.60 14.30 13.40 14.30 910 +1.05(+7.92%)
Mar 22, 2023 13.45 13.45 13.25 13.25 700 -0.15(-1.12%)
Mar 21, 2023 13.40 13.40 13.40 13.40 450 -0.60(-4.29%)
Mar 20, 2023 14.00 14.00 14.00 14.00 115 -0.33(-2.30%)
Mar 17, 2023 13.30 14.33 13.30 14.33 343 +2.13(+17.46%)
Mar 15, 2023 12.20 0 +0.15(+1.24%)
Mar 13, 2023 12.05 0 -1.05(-8.02%)
Mar 03, 2023 13.10 0 +0.40(+3.15%)
Mar 01, 2023 12.70 0 +0.80(+6.72%)
Feb 28, 2023 11.90 11.90 11.90 11.90 200 -0.05(-0.42%)
Feb 27, 2023 12.20 12.20 11.31 11.95 3,300 -0.82(-6.42%)
Feb 22, 2023 12.77 10 -0.02(-0.16%)
Feb 21, 2023 12.79 12.79 12.79 12.79 1,001 +0.49(+3.98%)
Feb 17, 2023 12.30 12.30 12.30 12.30 700 -0.05(-0.40%)
Feb 15, 2023 12.35 0 -0.76(-5.80%)
Feb 13, 2023 13.11 0 +0.51(+4.05%)
Feb 10, 2023 12.60 12.60 12.60 12.60 200 -0.51(-3.89%)
Feb 09, 2023 13.11 13.11 13.11 13.11 100 +0.15(+1.16%)
Feb 08, 2023 12.95 12.96 12.95 12.96 300 -0.76(-5.54%)
Feb 03, 2023 13.72 2 -0.68(-4.72%)
Feb 02, 2023 14.40 14.40 14.40 14.40 100 +0.00(+0.00%)
Jan 30, 2023 14.40 0 -0.46(-3.06%)
Jan 26, 2023 14.86 118 -0.01(-0.10%)
Jan 25, 2023 15.02 15.02 14.87 14.87 361 +0.16(+1.09%)
Jan 23, 2023 14.71 0 -0.53(-3.48%)
Jan 20, 2023 15.04 15.24 14.87 15.24 2,350 +0.09(+0.59%)
Jan 19, 2023 15.40 15.40 15.15 15.15 2,350 +0.27(+1.78%)
Jan 18, 2023 15.22 15.37 14.88 14.88 400 -0.38(-2.52%)
Jan 17, 2023 15.30 15.30 15.20 15.27 109,511 -0.54(-3.42%)
Jan 12, 2023 15.81 0 +0.38(+2.43%)
Jan 09, 2023 15.44 0 +0.44(+2.90%)
Jan 04, 2023 15.00 0 +1.50(+11.11%)
Dec 28, 2022 13.50 1 -0.35(-2.53%)
Dec 23, 2022 13.85 0 +0.85(+6.54%)
Dec 22, 2022 12.77 13.00 12.77 13.00 1,973 -0.20(-1.52%)
Dec 21, 2022 13.20 13.20 13.20 13.20 100 +0.40(+3.12%)
Dec 20, 2022 12.80 12.80 12.80 12.80 100 -0.27(-2.07%)
Dec 16, 2022 13.07 0 -1.08(-7.63%)
Dec 15, 2022 14.15 14.15 14.15 14.15 525 +0.25(+1.80%)
Dec 14, 2022 14.30 14.30 13.85 13.90 1,500 +0.10(+0.72%)
Dec 13, 2022 13.80 13.80 13.80 13.80 2,020 +0.07(+0.51%)
Dec 12, 2022 13.73 13.73 13.73 13.73 575 +0.42(+3.16%)
Dec 07, 2022 13.31 60 +0.06(+0.45%)
Dec 05, 2022 13.25 0 -0.85(-6.03%)
Dec 02, 2022 14.10 14.10 14.10 14.10 2,000 +0.35(+2.55%)
Dec 01, 2022 13.75 13.75 13.75 13.75 287 -0.85(-5.82%)
Nov 23, 2022 14.60 0 +0.25(+1.74%)
Nov 22, 2022 14.35 14.35 14.35 14.35 300 -0.05(-0.35%)
Nov 21, 2022 14.40 14.40 14.40 14.40 310 -0.15(-1.03%)
Nov 18, 2022 14.05 14.55 14.05 14.55 2,175 +0.50(+3.56%)
Nov 17, 2022 14.05 14.05 14.05 14.05 100 -0.13(-0.92%)
Nov 15, 2022 14.18 0 -0.87(-5.78%)
Nov 14, 2022 15.05 15.05 15.05 15.05 100 +0.00(+0.00%)
Nov 11, 2022 14.70 15.05 14.70 15.05 3,300 +0.68(+4.73%)
Nov 10, 2022 13.90 14.37 13.90 14.37 2,100 +0.75(+5.51%)
Nov 09, 2022 13.20 13.62 13.20 13.62 1,100 +0.43(+3.26%)
Nov 08, 2022 13.19 13.19 13.19 13.19 800 +0.59(+4.68%)
Nov 07, 2022 12.80 12.80 12.60 12.60 310 +0.35(+2.86%)
Nov 01, 2022 12.25 0 +0.94(+8.28%)
Oct 31, 2022 10.01 11.31 10.01 11.31 7,350 +0.89(+8.57%)
Oct 28, 2022 10.42 10.42 10.42 10.42 230 -0.57(-5.19%)
Oct 27, 2022 11.05 11.05 10.99 10.99 200 +1.04(+10.45%)
Oct 26, 2022 9.950 9.950 9.950 9.950 100 -0.55(-5.24%)
Oct 24, 2022 10.50 0 +1.38(+15.19%)
Oct 18, 2022 9.115 0 -0.79(-7.93%)
Oct 14, 2022 9.900 0 -1.10(-10.00%)
Oct 12, 2022 11.00 0 -0.46(-4.01%)
Oct 11, 2022 11.46 11.46 11.46 11.46 150 +0.06(+0.53%)
Oct 07, 2022 11.40 44 +0.19(+1.69%)
Oct 06, 2022 11.21 11.21 11.21 11.21 1,237 +0.81(+7.79%)
Oct 05, 2022 10.40 10.50 10.40 10.40 11,105 -0.45(-4.15%)
Oct 04, 2022 10.85 10.85 10.85 10.85 150 +1.05(+10.71%)
Sep 30, 2022 9.800 0 +0.50(+5.38%)
Sep 29, 2022 9.200 9.300 9.200 9.300 270 +0.50(+5.68%)
Sep 27, 2022 8.800 1 +0.30(+3.53%)
Sep 26, 2022 8.500 8.500 8.500 8.500 150 -2.15(-20.19%)
Sep 19, 2022 10.65 0 -0.25(-2.29%)
Sep 16, 2022 11.31 11.31 10.90 10.90 3,150 +0.50(+4.81%)
Sep 15, 2022 10.40 10.40 10.40 10.40 200 -0.99(-8.69%)
Sep 14, 2022 11.39 11.39 11.39 11.39 100 +1.24(+12.22%)
Sep 12, 2022 10.15 0 +1.30(+14.69%)
Sep 09, 2022 8.850 8.850 8.850 8.850 100 +0.50(+5.99%)
Sep 08, 2022 8.350 8.350 8.350 8.350 102 +0.35(+4.37%)
Sep 07, 2022 8.000 8.000 8.000 8.000 100 -0.45(-5.33%)
Sep 02, 2022 8.450 0 +1.07(+14.50%)
Aug 31, 2022 7.380 13,000 -0.77(-9.45%)
Aug 30, 2022 8.150 8.150 8.150 8.150 200 -0.20(-2.40%)
Aug 29, 2022 8.220 8.350 8.020 8.350 1,020 -0.26(-3.02%)
Aug 26, 2022 8.650 8.650 8.610 8.610 18,175 -0.18(-2.05%)
Aug 23, 2022 8.790 0 +0.29(+3.41%)
Aug 22, 2022 8.500 8.500 8.500 8.500 1,606 -0.50(-5.56%)
Aug 19, 2022 8.845 9.000 8.500 9.000 620 +0.39(+4.53%)
Aug 18, 2022 8.610 8.610 8.610 8.610 520 -0.49(-5.38%)
Aug 17, 2022 9.100 9.100 9.100 9.100 100 +0.13(+1.45%)
Aug 05, 2022 8.970 0 -0.43(-4.57%)
Aug 04, 2022 9.540 9.550 9.250 9.400 703 +0.05(+0.53%)
Aug 03, 2022 9.350 9.350 9.350 9.350 2,160 -0.10(-1.06%)
Aug 02, 2022 9.450 9.450 9.450 9.450 100 -0.51(-5.12%)
Jul 29, 2022 9.960 0 -0.24(-2.35%)
Jul 28, 2022 10.20 10.20 10.20 10.20 200 +0.81(+8.63%)
Jul 27, 2022 9.390 9.390 9.390 9.390 1,000 -0.35(-3.59%)
Jul 25, 2022 9.740 0 +0.19(+1.99%)
Jul 22, 2022 9.550 9.550 9.550 9.550 6,630 +0.61(+6.82%)
Jul 19, 2022 8.940 0 -0.41(-4.39%)
Jul 18, 2022 9.350 9.350 9.350 9.350 100 +0.00(+0.00%)
Jul 12, 2022 9.350 0 +0.00(+0.00%)
Jul 11, 2022 9.350 9.350 9.350 9.350 1,457 +0.81(+9.48%)
Jul 07, 2022 8.540 0 -0.20(-2.27%)
Jul 06, 2022 8.820 8.820 8.739 8.739 900 -0.72(-7.63%)
Jul 01, 2022 9.460 0 +0.60(+6.77%)
Jun 30, 2022 9.750 9.750 8.860 8.860 5,282 -0.12(-1.34%)
Jun 27, 2022 8.980 0 -0.62(-6.46%)
Jun 23, 2022 9.600 0 -1.40(-12.73%)
Jun 17, 2022 11.00 3,550 +0.65(+6.28%)
Jun 16, 2022 9.740 10.35 9.740 10.35 670 +0.51(+5.18%)
Jun 15, 2022 9.797 10.19 9.797 9.840 3,151 -0.14(-1.40%)
Jun 14, 2022 9.800 10.13 9.800 9.980 3,590 +0.37(+3.85%)
Jun 13, 2022 9.610 9.610 9.610 9.610 100 -1.25(-11.47%)
Jun 06, 2022 10.86 0 -0.46(-4.11%)
Jun 03, 2022 10.70 11.32 10.70 11.32 4,100 +0.10(+0.89%)
Jun 02, 2022 11.22 11.22 11.22 11.22 500 +0.27(+2.47%)
Jun 01, 2022 11.48 11.48 10.95 10.95 300 -0.49(-4.28%)
May 27, 2022 11.44 0 -0.71(-5.84%)
May 26, 2022 12.15 12.15 12.15 12.15 105 +0.18(+1.50%)
May 25, 2022 11.50 11.97 11.50 11.97 19,750 -0.08(-0.66%)
May 24, 2022 11.73 12.05 11.70 12.05 450 +0.06(+0.50%)
May 23, 2022 11.99 11.99 11.99 11.99 100 +0.68(+6.01%)
May 19, 2022 11.31 0 +1.17(+11.54%)
May 18, 2022 10.25 10.25 10.14 10.14 1,349 -0.41(-3.89%)
May 17, 2022 10.55 10.55 10.55 10.55 100 +0.55(+5.50%)
May 16, 2022 10.00 10.00 10.00 10.00 100 +0.60(+6.38%)
May 13, 2022 9.400 9.400 9.400 9.400 100 -0.75(-7.39%)
May 09, 2022 10.15 0 -0.75(-6.88%)
May 05, 2022 10.90 0 +0.25(+2.35%)
May 04, 2022 10.41 10.65 10.41 10.65 400 +0.05(+0.47%)
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.