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

Grupo Financiero Banorte S.A.B. DE C.V. (OP: GBOOF )

9.500 +0.300 (+3.26%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 31, 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 (%)
May 29, 2015 5.612 5.612 5.612 0 -0.00(-0.03%)
May 27, 2015 5.614 5.614 5.614 0 -0.26(-4.37%)
May 11, 2015 5.870 5.870 5.870 0 -0.03(-0.57%)
May 08, 2015 5.904 5.904 5.904 5.904 4,821 +0.25(+4.34%)
May 04, 2015 5.658 5.658 5.658 0 +0.02(+0.31%)
Apr 30, 2015 5.640 5.640 5.640 12 -0.06(-1.06%)
Apr 21, 2015 5.700 5.700 5.700 0 -0.07(-1.21%)
Apr 17, 2015 5.770 5.770 5.770 11 +0.01(+0.18%)
Apr 15, 2015 5.759 5.759 5.759 59 -0.34(-5.58%)
Apr 07, 2015 6.100 6.100 6.100 0 -0.01(-0.16%)
Apr 06, 2015 6.110 6.110 6.110 6.110 858 +0.20(+3.38%)
Apr 02, 2015 5.910 5.910 5.910 0 +0.04(+0.68%)
Apr 01, 2015 5.910 5.910 5.870 5.870 2,098 +0.03(+0.52%)
Mar 30, 2015 5.840 5.840 5.840 0 +0.09(+1.56%)
Mar 26, 2015 5.750 5.750 5.750 0 -0.17(-2.87%)
Mar 20, 2015 5.920 5.920 5.920 0 +0.17(+2.96%)
Mar 19, 2015 5.700 5.750 5.700 5.750 18,100 +0.04(+0.70%)
Mar 18, 2015 5.710 5.710 5.710 5.710 13,000 +0.01(+0.14%)
Mar 17, 2015 5.700 5.702 5.700 5.702 9,000 +0.30(+5.59%)
Mar 11, 2015 5.400 5.400 5.400 70 +0.04(+0.79%)
Mar 09, 2015 5.358 5.358 5.358 0 +0.01(+0.15%)
Mar 06, 2015 5.350 5.350 5.350 5.350 640 -0.04(-0.74%)
Mar 05, 2015 5.390 5.390 5.390 5.390 54,285 +0.02(+0.37%)
Mar 04, 2015 5.370 5.370 5.370 5.370 1,400 +0.02(+0.35%)
Mar 02, 2015 5.351 5.351 5.351 0 -0.10(-1.81%)
Feb 27, 2015 5.450 5.450 5.450 5.450 3,200 +0.04(+0.79%)
Feb 25, 2015 5.422 5.422 5.407 5.407 3,200 +0.14(+2.72%)
Feb 12, 2015 5.264 5.264 5.264 0 +0.12(+2.33%)
Feb 11, 2015 5.250 5.250 5.144 5.144 20,986 -0.16(-2.94%)
Feb 09, 2015 5.300 5.300 5.300 0 -0.05(-1.00%)
Feb 06, 2015 5.353 5.353 5.350 5.353 300,000 +0.02(+0.41%)
Feb 05, 2015 5.339 5.339 5.330 5.331 500,000 -0.02(-0.36%)
Feb 04, 2015 5.375 5.375 5.350 5.350 189,549 -0.04(-0.68%)
Feb 03, 2015 5.339 5.410 5.339 5.387 1,140,606 +0.19(+3.76%)
Jan 30, 2015 5.192 5.192 5.192 0 -0.18(-3.34%)
Jan 29, 2015 5.450 5.450 5.290 5.371 157,281 -0.10(-1.81%)
Jan 28, 2015 5.470 5.470 5.470 5.470 100,000 -0.03(-0.54%)
Jan 27, 2015 5.523 5.523 5.500 5.500 150,000 +0.05(+0.91%)
Jan 26, 2015 5.472 5.483 5.450 5.450 741,000 -0.02(-0.43%)
Jan 23, 2015 5.421 5.539 5.421 5.474 810,220 +0.05(+1.00%)
Jan 22, 2015 5.383 5.428 5.383 5.420 301,000 +0.11(+2.02%)
Jan 20, 2015 5.313 5.313 5.313 0 +0.03(+0.63%)
Jan 16, 2015 5.280 5.280 5.280 0 +0.18(+3.51%)
Jan 15, 2015 5.101 5.101 5.101 5.101 50,030 +0.00(+0.01%)
Jan 14, 2015 5.067 5.100 5.067 5.100 146,000 -0.04(-0.77%)
Jan 13, 2015 5.140 0 -0.21(-4.00%)
Jan 08, 2015 5.354 5.354 5.354 0 +0.08(+1.53%)
Jan 07, 2015 5.160 5.277 5.160 5.273 1,034,000 +0.16(+3.15%)
Jan 06, 2015 5.136 5.139 5.110 5.112 350,000 -0.24(-4.45%)
Jan 02, 2015 5.350 5.350 5.350 0 -0.14(-2.55%)
Dec 31, 2014 5.490 5.490 5.490 0 +0.04(+0.68%)
Dec 30, 2014 5.518 5.518 5.453 5.453 450,000 -0.01(-0.10%)
Dec 29, 2014 5.450 5.473 5.450 5.458 175,000 -0.03(-0.62%)
Dec 26, 2014 5.470 5.499 5.470 5.492 25,100 -0.01(-0.15%)
Dec 23, 2014 5.501 5.501 5.501 0 -0.03(-0.58%)
Dec 22, 2014 5.610 5.640 5.533 5.533 258,100 -0.09(-1.53%)
Dec 19, 2014 5.508 5.619 5.502 5.619 700,242 +0.23(+4.24%)
Dec 18, 2014 5.448 5.448 5.349 5.390 347,900 +0.14(+2.66%)
Dec 17, 2014 5.175 5.264 5.160 5.250 561,760 +0.08(+1.55%)
Dec 16, 2014 5.221 5.221 5.170 5.170 175,100 -0.04(-0.72%)
Dec 15, 2014 5.260 5.260 5.150 5.208 231,085 -0.05(-0.99%)
Dec 12, 2014 5.260 5.260 5.260 5.260 6,085 -0.03(-0.62%)
Dec 11, 2014 5.320 5.321 5.291 5.293 59,100 -0.24(-4.30%)
Dec 04, 2014 5.530 5.530 5.530 0 -0.07(-1.27%)
Dec 03, 2014 5.520 5.608 5.520 5.602 639,600 +0.10(+1.85%)
Dec 02, 2014 5.530 5.530 5.500 5.500 1,000 +0.03(+0.57%)
Dec 01, 2014 5.370 5.600 5.370 5.469 8,170 -0.35(-6.04%)
Nov 26, 2014 5.820 5.820 5.820 0 -0.09(-1.52%)
Nov 25, 2014 5.870 5.940 5.870 5.910 2,000 +0.01(+0.17%)
Nov 24, 2014 5.950 5.950 5.900 5.900 21,000 -0.02(-0.34%)
Nov 21, 2014 5.850 5.970 5.850 5.920 2,200 +0.06(+0.94%)
Nov 20, 2014 5.730 5.865 5.730 5.865 19,000 +0.09(+1.64%)
Nov 19, 2014 5.650 5.770 5.650 5.770 6,500 +0.33(+6.07%)
Nov 18, 2014 5.540 5.540 5.430 5.440 65,895 -0.16(-2.81%)
Nov 17, 2014 5.540 5.597 5.540 5.597 2,337 -0.05(-0.94%)
Nov 14, 2014 5.700 5.700 5.562 5.650 14,100 -0.39(-6.39%)
Nov 13, 2014 6.157 6.147 6.036 6.036 4,400 -0.22(-3.58%)
Nov 10, 2014 6.260 6.260 6.260 0 +0.05(+0.81%)
Nov 07, 2014 6.210 6.210 6.210 6.210 1,200 -0.23(-3.57%)
Oct 29, 2014 6.440 6.440 6.440 0 +0.13(+2.06%)
Oct 27, 2014 6.310 6.310 6.310 0 +0.19(+3.10%)
Oct 21, 2014 6.120 6.120 6.120 0 +0.13(+2.17%)
Oct 15, 2014 5.990 5.990 5.990 5.990 20,000 -0.21(-3.39%)
Oct 14, 2014 6.200 6.200 6.200 6.200 100 +0.01(+0.10%)
Oct 13, 2014 6.194 6.194 6.194 6.194 85,000 -0.08(-1.30%)
Oct 09, 2014 6.275 6.275 6.275 0 +0.12(+2.03%)
Oct 07, 2014 6.150 6.150 6.150 0 -0.12(-1.89%)
Oct 03, 2014 6.268 6.268 6.268 483,850 -0.09(-1.35%)
Sep 29, 2014 6.354 6.354 6.354 0 -0.35(-5.16%)
Sep 22, 2014 6.700 6.700 6.700 0 -0.10(-1.47%)
Sep 19, 2014 6.800 6.800 6.800 6.800 100 +0.02(+0.29%)
Sep 18, 2014 6.770 6.780 6.770 6.780 2,000 -0.04(-0.59%)
Sep 17, 2014 6.900 6.900 6.820 6.820 1,010 -0.03(-0.44%)
Sep 12, 2014 6.850 6.850 6.850 0 -0.10(-1.44%)
Sep 10, 2014 6.950 6.950 6.950 0 -0.10(-1.42%)
Sep 08, 2014 7.050 7.050 7.050 0 +0.11(+1.59%)
Sep 04, 2014 6.940 6.940 6.940 0 +0.09(+1.31%)
Sep 02, 2014 6.850 6.850 6.850 0 -0.09(-1.30%)
Aug 28, 2014 6.940 6.940 6.940 0 -0.04(-0.60%)
Aug 26, 2014 6.982 6.982 6.982 0 +0.05(+0.72%)
Aug 06, 2014 6.932 6.932 6.932 0 +0.04(+0.55%)
Jul 25, 2014 6.894 6.894 6.894 6.894 5,000 -0.16(-2.26%)
Jul 18, 2014 7.054 7.054 7.054 0 +0.04(+0.63%)
Jul 17, 2014 7.010 7.010 7.010 7.010 14,000 -0.24(-3.31%)
Jul 03, 2014 7.250 7.250 7.250 0 +0.15(+2.11%)
Jun 30, 2014 7.100 7.100 7.100 0 -0.21(-2.87%)
Jun 26, 2014 7.310 7.310 7.310 0 -0.06(-0.80%)
Jun 25, 2014 7.369 7.369 7.369 7.369 70,400 +0.10(+1.36%)
Jun 18, 2014 7.270 7.270 7.270 0 -0.04(-0.55%)
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.