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 )

14.45 +1.25 (+9.47%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 5, 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 28, 2006 9.150 9.150 9.150 9.150 0 +0.30(+3.39%)
Apr 27, 2006 8.850 8.850 8.670 8.850 6,400 +0.00(+0.00%)
Apr 26, 2006 8.850 8.850 8.550 8.850 21,285 -0.10(-1.12%)
Apr 25, 2006 8.950 8.900 8.500 8.950 14,000 +0.00(+0.00%)
Apr 24, 2006 8.950 9.150 8.550 8.950 12,100 +0.00(+0.00%)
Apr 21, 2006 8.650 9.050 8.550 8.950 20,814 +0.30(+3.47%)
Apr 20, 2006 9.150 9.150 8.250 8.650 27,370 -0.50(-5.46%)
Apr 19, 2006 8.700 9.150 8.600 9.150 9,353 +0.45(+5.17%)
Apr 18, 2006 8.700 9.150 8.500 8.700 20,950 +0.05(+0.58%)
Apr 17, 2006 8.650 8.800 8.100 8.650 12,920 +0.30(+3.59%)
Apr 13, 2006 8.350 8.500 8.200 8.350 17,300 +0.00(+0.00%)
Apr 12, 2006 8.100 8.350 8.100 8.350 13,365 +0.25(+3.09%)
Apr 11, 2006 8.100 8.250 7.950 8.100 60,860 +0.05(+0.62%)
Apr 10, 2006 8.050 8.300 8.000 8.050 121,000 +0.05(+0.63%)
Apr 07, 2006 8.000 8.250 8.000 8.000 1,680 -0.30(-3.61%)
Apr 06, 2006 8.300 8.400 8.000 8.300 14,175 -0.10(-1.19%)
Apr 05, 2006 8.400 8.500 8.100 8.400 11,775 -0.10(-1.18%)
Apr 04, 2006 8.500 8.500 8.150 8.500 18,270 +0.45(+5.59%)
Apr 03, 2006 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Mar 31, 2006 8.050 8.100 7.550 8.050 40,900 +0.15(+1.90%)
Mar 30, 2006 7.900 8.100 7.700 7.900 64,789 +0.40(+5.33%)
Mar 29, 2006 7.500 7.650 7.100 7.500 39,880 +0.10(+1.35%)
Mar 28, 2006 7.200 7.400 7.300 7.400 13,485 +0.20(+2.78%)
Mar 27, 2006 7.200 7.350 6.750 7.200 39,700 -0.05(-0.69%)
Mar 24, 2006 7.200 7.250 7.000 7.250 21,770 +0.20(+2.84%)
Mar 21, 2006 7.050 7.300 6.850 7.050 6,441 +0.00(+0.00%)
Mar 20, 2006 7.050 7.300 7.000 7.050 6,000 -0.05(-0.70%)
Mar 17, 2006 7.100 7.300 6.850 7.100 13,088 -0.05(-0.70%)
Mar 16, 2006 7.150 7.500 6.950 7.150 58,375 -0.10(-1.38%)
Mar 15, 2006 7.150 7.400 7.150 7.250 13,428 +0.10(+1.40%)
Mar 14, 2006 6.900 7.150 7.150 7.150 1,900 +0.25(+3.62%)
Mar 13, 2006 6.900 6.900 6.900 6.900 1,000 +0.05(+0.73%)
Mar 10, 2006 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Mar 09, 2006 6.850 7.100 6.700 6.850 12,200 -0.15(-2.14%)
Mar 08, 2006 7.000 7.000 6.750 7.000 4,500 +0.20(+2.94%)
Mar 07, 2006 6.800 7.050 6.750 6.800 22,950 +0.00(+0.00%)
Mar 06, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Mar 03, 2006 6.800 7.100 6.400 6.800 5,700 -0.20(-2.86%)
Mar 02, 2006 7.000 7.000 6.250 7.000 6,803 +0.35(+5.26%)
Mar 01, 2006 6.650 6.650 6.650 6.650 4,600 +0.25(+3.91%)
Feb 28, 2006 6.600 6.650 6.350 6.400 5,905 -0.20(-3.03%)
Feb 27, 2006 6.600 6.600 6.150 6.600 14,300 +0.20(+3.12%)
Feb 24, 2006 6.400 6.550 6.150 6.400 28,222 -0.05(-0.78%)
Feb 23, 2006 6.450 6.600 6.350 6.450 10,500 +0.00(+0.00%)
Feb 22, 2006 6.450 6.700 6.050 6.450 18,950 +0.15(+2.38%)
Feb 21, 2006 6.300 6.700 6.300 6.300 9,400 -0.40(-5.97%)
Feb 17, 2006 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Feb 16, 2006 6.700 6.700 6.400 6.700 2,500 +0.20(+3.08%)
Feb 15, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 14, 2006 6.500 6.660 6.350 6.500 7,250 +0.15(+2.36%)
Feb 13, 2006 6.350 6.400 6.350 6.350 7,360 -0.25(-3.79%)
Feb 10, 2006 6.600 6.600 6.600 6.600 5,000 +0.00(+0.00%)
Feb 09, 2006 6.600 6.700 6.500 6.600 4,787 +0.10(+1.54%)
Feb 08, 2006 6.500 6.750 6.500 6.500 5,800 -0.25(-3.70%)
Feb 07, 2006 6.900 6.800 6.450 6.750 57,000 -0.15(-2.17%)
Feb 06, 2006 6.900 6.900 6.600 6.900 26,992 +0.20(+2.99%)
Feb 03, 2006 6.700 7.000 6.700 6.700 2,830 +0.10(+1.52%)
Feb 02, 2006 6.600 6.950 6.600 6.600 7,100 -0.15(-2.22%)
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.