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 28, 2020 3.049 3.049 3.049 0 -0.03(-1.01%)
May 27, 2020 3.080 3.080 3.080 3.080 759 +0.19(+6.57%)
May 26, 2020 3.180 3.180 2.890 2.890 9,710 -0.01(-0.34%)
May 22, 2020 2.900 2.900 2.900 2.900 3,200 -0.12(-3.81%)
May 21, 2020 3.015 3.015 3.015 35 +0.00(+0.00%)
May 20, 2020 3.015 3.015 3.015 3.015 1,100 +0.25(+9.04%)
May 18, 2020 2.765 2.765 2.765 0 +0.09(+3.36%)
May 15, 2020 2.922 2.922 2.675 2.675 100,500 -0.33(-10.83%)
May 14, 2020 3.000 3.000 3.000 2 +0.00(+0.00%)
May 13, 2020 2.975 3.000 2.975 3.000 1,669 +0.11(+3.81%)
May 12, 2020 2.890 2.890 2.890 2.890 622 -0.13(-4.30%)
May 11, 2020 3.020 3.020 3.020 3.020 572 +0.00(+0.00%)
May 08, 2020 3.000 3.150 3.000 3.020 1,500 +0.28(+10.22%)
May 07, 2020 2.740 2.740 2.740 2.740 378 -0.06(-2.14%)
May 05, 2020 2.800 2.800 2.800 0 +0.00(+0.00%)
May 04, 2020 2.800 2.800 2.800 1 +0.00(+0.00%)
May 01, 2020 2.800 2.800 2.800 2.800 1,000 +0.19(+7.28%)
Apr 30, 2020 2.610 2.610 2.610 2.610 874 -0.14(-5.09%)
Apr 29, 2020 2.750 2.750 2.750 2.750 800 +0.28(+11.34%)
Apr 28, 2020 2.750 2.750 2.470 2.470 3,605 +0.22(+9.78%)
Apr 27, 2020 2.495 2.495 2.250 2.250 45,704 -0.18(-7.58%)
Apr 24, 2020 2.750 2.750 2.434 2.434 5,000 -0.05(-1.83%)
Apr 22, 2020 2.480 2.480 2.480 0 -0.15(-5.69%)
Apr 21, 2020 2.630 2.630 2.630 4 +0.00(+0.00%)
Apr 20, 2020 2.630 2.630 2.630 2.630 1,327 +0.27(+11.42%)
Apr 17, 2020 2.940 2.970 2.360 2.360 300 +0.13(+5.83%)
Apr 16, 2020 2.230 2.230 2.230 2.230 175 -0.54(-19.49%)
Apr 15, 2020 2.770 2.770 2.770 2.770 500 -0.01(-0.31%)
Apr 14, 2020 2.779 2.779 2.779 2.779 546 -0.42(-13.17%)
Apr 09, 2020 3.200 3.200 3.200 0 +0.71(+28.51%)
Apr 08, 2020 2.490 2.490 2.490 2.490 100 +0.01(+0.40%)
Apr 07, 2020 2.480 2.480 2.470 2.480 7,779 -0.03(-1.14%)
Apr 06, 2020 2.509 2.509 2.509 7 +0.00(+0.00%)
Apr 03, 2020 2.516 2.800 2.500 2.509 6,100 +0.28(+12.50%)
Apr 01, 2020 2.230 2.230 2.230 0 -0.67(-23.10%)
Mar 31, 2020 2.900 2.900 2.900 1 +0.00(+0.00%)
Mar 30, 2020 2.310 2.900 2.310 2.900 345 +0.14(+4.89%)
Mar 27, 2020 2.765 2.765 2.765 2.765 1,600 -0.02(-0.55%)
Mar 26, 2020 2.780 2.780 2.780 2.780 2,455 +0.03(+1.09%)
Mar 25, 2020 2.750 2.750 2.750 2.750 2,298 +0.05(+1.67%)
Mar 24, 2020 2.719 2.719 2.705 2.705 5,492 +0.23(+9.51%)
Mar 23, 2020 2.840 2.840 2.470 2.470 375 -0.36(-12.78%)
Mar 20, 2020 2.832 2.832 2.832 2.832 55,700 -0.57(-16.71%)
Mar 17, 2020 3.400 3.400 3.400 0 -0.10(-2.86%)
Mar 16, 2020 3.500 3.500 3.500 3.500 100 -0.24(-6.42%)
Mar 13, 2020 3.740 3.740 3.740 3.740 16,100 -0.70(-15.77%)
Mar 12, 2020 4.440 4.440 4.440 4.440 254 -0.03(-0.67%)
Mar 11, 2020 4.470 4.470 4.470 4.470 100 -0.68(-13.20%)
Mar 06, 2020 5.150 5.150 5.150 0 -0.42(-7.58%)
Mar 05, 2020 5.572 5.572 5.572 5.572 966 -0.23(-4.01%)
Mar 03, 2020 5.805 5.805 5.805 0 +0.23(+4.04%)
Mar 02, 2020 5.518 5.580 5.518 5.580 7,296 +0.17(+3.06%)
Feb 28, 2020 5.470 5.470 5.210 5.414 3,800 -0.27(-4.68%)
Feb 27, 2020 5.840 5.840 5.680 5.680 644 -0.19(-3.24%)
Feb 26, 2020 5.870 5.870 5.870 5.870 1,142 +0.03(+0.51%)
Feb 25, 2020 5.840 5.840 5.840 5.840 4,082 -0.26(-4.26%)
Feb 24, 2020 5.904 6.100 5.903 6.100 6,054 +0.10(+1.67%)
Feb 21, 2020 6.000 6.000 6.000 6.000 3,400 -0.26(-4.16%)
Feb 19, 2020 6.261 6.261 6.261 0 -0.01(-0.15%)
Feb 13, 2020 6.270 6.270 6.270 0 -0.03(-0.41%)
Feb 12, 2020 6.390 6.390 6.258 6.296 100,299 +0.46(+7.81%)
Feb 11, 2020 5.840 5.840 5.840 5.840 1,500 +0.00(+0.00%)
Feb 07, 2020 5.840 5.840 5.840 0 -0.31(-5.04%)
Feb 06, 2020 6.150 6.150 6.150 6.150 2,500 -0.15(-2.39%)
Feb 05, 2020 6.290 6.301 6.290 6.301 50,000 -0.00(-0.03%)
Feb 04, 2020 6.150 6.150 6.303 40,051 +0.15(+2.48%)
Jan 31, 2020 6.150 6.150 6.150 0 -0.25(-3.90%)
Jan 30, 2020 6.344 6.400 6.344 6.400 81,198 +0.23(+3.73%)
Jan 29, 2020 6.098 6.170 6.088 6.170 26,305 +0.33(+5.65%)
Jan 28, 2020 5.840 5.840 5.840 5.840 100 -0.27(-4.42%)
Jan 27, 2020 5.840 6.110 5.840 6.110 4,000 +0.17(+2.86%)
Jan 24, 2020 5.940 5.940 5.940 5.940 50,000 -0.16(-2.70%)
Jan 22, 2020 6.105 6.105 6.105 0 +0.10(+1.73%)
Jan 21, 2020 6.017 6.017 6.001 6.001 51,712 +0.15(+2.54%)
Jan 17, 2020 5.852 5.852 5.852 50,000 +0.00(+0.00%)
Jan 15, 2020 5.852 5.852 5.852 0 -0.00(-0.01%)
Jan 13, 2020 5.853 5.853 5.853 0 +0.05(+0.88%)
Jan 08, 2020 5.802 5.802 5.802 0 -0.06(-0.97%)
Jan 06, 2020 5.859 5.859 5.859 0 +0.01(+0.22%)
Jan 03, 2020 5.846 5.846 5.846 5.846 800 -0.06(-1.08%)
Jan 02, 2020 5.910 5.910 5.910 5.910 2,500 -0.16(-2.64%)
Dec 30, 2019 6.070 6.070 6.070 0 +0.25(+4.33%)
Dec 23, 2019 5.818 5.818 5.818 0 -0.27(-4.47%)
Dec 20, 2019 5.920 6.090 5.920 6.090 27,800 +0.16(+2.71%)
Dec 19, 2019 5.929 5.929 5.929 5.929 1,196 -0.55(-8.50%)
Dec 18, 2019 6.250 6.480 6.250 6.480 596 +0.33(+5.34%)
Dec 17, 2019 6.020 6.151 5.740 6.151 51,000 +0.13(+2.18%)
Dec 16, 2019 6.030 6.030 5.520 6.020 121,925 -0.02(-0.31%)
Dec 13, 2019 5.752 6.039 5.470 6.039 52,600 +1.10(+22.25%)
Dec 06, 2019 4.940 4.940 4.940 0 -0.29(-5.49%)
Dec 05, 2019 5.227 5.227 5.227 5.227 568 +0.13(+2.49%)
Dec 03, 2019 5.100 5.100 5.100 0 -0.07(-1.27%)
Dec 02, 2019 5.166 5.166 5.166 5.166 2,608 -0.12(-2.21%)
Nov 26, 2019 5.283 5.283 5.283 0 -0.01(-0.14%)
Nov 25, 2019 5.290 5.290 5.290 5.290 1,366 -0.18(-3.33%)
Nov 22, 2019 5.472 5.472 5.472 5.472 700 +0.25(+4.83%)
Nov 21, 2019 5.220 5.220 5.220 5.220 4,000 -0.19(-3.43%)
Nov 20, 2019 5.405 5.405 5.405 5.405 29,674 +0.06(+1.14%)
Nov 18, 2019 5.344 5.344 5.344 0 +0.02(+0.45%)
Nov 14, 2019 5.320 5.320 5.320 0 -0.05(-1.00%)
Nov 11, 2019 5.373 5.373 5.373 0 -0.26(-4.56%)
Nov 08, 2019 5.630 5.630 5.630 88 +0.00(+0.00%)
Nov 05, 2019 5.630 5.630 5.630 0 +0.32(+6.00%)
Oct 30, 2019 5.311 5.311 5.311 0 -0.17(-3.13%)
Oct 29, 2019 5.483 5.483 5.483 5.483 549 -0.45(-7.54%)
Oct 25, 2019 5.930 5.930 5.930 0 +0.23(+4.04%)
Oct 24, 2019 5.700 5.700 5.700 5.700 5,750 +0.38(+7.14%)
Oct 18, 2019 5.320 5.320 5.320 0 -0.23(-4.14%)
Oct 15, 2019 5.550 5.550 5.550 0 +0.13(+2.40%)
Oct 14, 2019 5.420 5.420 5.420 5.420 297 -0.07(-1.28%)
Oct 10, 2019 5.490 5.490 5.490 0 -0.01(-0.18%)
Oct 09, 2019 5.500 5.500 5.500 13 +0.00(+0.00%)
Oct 07, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 04, 2019 5.500 5.500 5.500 5.500 700 +0.26(+4.87%)
Oct 03, 2019 5.245 5.245 5.245 5.245 1,030 +0.01(+0.28%)
Oct 01, 2019 5.230 5.230 5.230 0 +0.03(+0.58%)
Sep 30, 2019 5.200 5.200 5.200 5.200 8,000 -0.10(-1.89%)
Sep 24, 2019 5.300 5.300 5.300 0 +0.00(+0.00%)
Sep 23, 2019 5.300 5.300 5.300 5.300 482 -0.28(-5.04%)
Sep 19, 2019 5.581 5.581 5.581 0 +0.03(+0.54%)
Sep 18, 2019 5.669 5.669 5.551 5.551 1,428 -0.16(-2.72%)
Sep 17, 2019 5.707 5.707 5.707 5.707 108 +0.50(+9.54%)
Sep 16, 2019 5.578 5.750 5.210 5.210 1,481 -0.44(-7.82%)
Sep 13, 2019 5.652 5.652 5.652 5.652 1,160 +0.08(+1.48%)
Sep 12, 2019 5.570 5.570 5.570 3,170 +0.00(+0.00%)
Sep 11, 2019 5.570 5.570 5.570 5.570 506 +0.30(+5.69%)
Sep 09, 2019 5.270 5.270 5.270 0 -0.64(-10.83%)
Sep 06, 2019 5.570 5.910 5.570 5.910 700 +0.44(+8.05%)
Sep 05, 2019 5.511 5.511 5.470 5.470 3,310 +0.10(+1.82%)
Sep 04, 2019 5.372 5.372 5.372 5.372 70,208 +0.37(+7.44%)
Sep 03, 2019 5.180 5.180 5.000 5.000 2,925 -0.01(-0.20%)
Aug 30, 2019 5.010 5.010 5.010 110 +0.00(+0.00%)
Aug 29, 2019 5.440 5.440 5.010 5.010 393 -0.05(-0.99%)
Aug 27, 2019 5.060 5.060 5.060 0 +0.00(+0.00%)
Aug 23, 2019 5.060 5.060 5.060 5.060 1,493 +0.02(+0.42%)
Aug 21, 2019 5.039 5.039 5.039 0 -0.15(-2.91%)
Aug 20, 2019 5.190 5.190 5.190 56 +0.00(+0.00%)
Aug 19, 2019 5.190 5.190 5.190 5.190 140 +0.35(+7.20%)
Aug 15, 2019 4.842 4.842 4.842 0 +0.06(+1.16%)
Aug 14, 2019 4.896 4.896 4.580 4.786 4,342 -0.17(-3.52%)
Aug 12, 2019 4.960 4.960 4.960 0 +0.04(+0.73%)
Aug 09, 2019 4.925 4.925 4.925 4.925 1,100 -0.08(-1.51%)
Aug 07, 2019 5.000 5.000 5.000 0 +0.39(+8.46%)
Aug 06, 2019 4.610 4.610 4.610 4.610 477 -0.22(-4.55%)
Aug 05, 2019 4.603 4.830 4.370 4.830 2,359 +0.10(+2.19%)
Aug 02, 2019 4.727 4.727 4.727 4.727 2,500 +0.15(+3.20%)
Aug 01, 2019 4.580 4.580 4.580 4.580 277 -0.53(-10.31%)
Jul 31, 2019 4.950 5.290 4.950 5.107 4,817 -0.18(-3.47%)
Jul 26, 2019 5.290 5.290 5.290 0 +0.15(+2.95%)
Jul 25, 2019 5.138 5.138 5.138 62 +0.00(+0.00%)
Jul 24, 2019 5.138 5.138 5.138 5.138 3,011 -0.05(-1.05%)
Jul 23, 2019 5.193 5.193 5.193 5.193 4,604 -0.07(-1.37%)
Jul 22, 2019 5.265 5.265 5.265 5.265 833 -0.05(-0.88%)
Jul 19, 2019 5.312 5.312 5.312 5.312 100 -0.00(-0.00%)
Jul 18, 2019 5.190 5.670 5.190 5.312 895 -0.15(-2.82%)
Jul 17, 2019 5.466 5.466 5.466 5.466 1,881 -0.16(-2.82%)
Jul 16, 2019 5.625 5.625 5.625 5.625 3,100 +0.16(+3.02%)
Jul 15, 2019 5.460 5.460 5.460 5.460 519 -0.05(-0.94%)
Jul 12, 2019 5.512 5.512 5.512 5.512 400 +0.04(+0.77%)
Jul 11, 2019 5.484 5.484 5.470 5.470 1,919 -0.59(-9.74%)
Jul 05, 2019 6.060 6.060 6.060 0 +0.03(+0.50%)
Jul 03, 2019 6.030 6.030 6.030 165 +0.00(+0.00%)
Jul 02, 2019 5.460 6.030 5.270 6.030 2,505 +0.00(+0.00%)
Jul 01, 2019 6.030 6.030 6.030 6.030 814 +0.79(+15.08%)
Jun 28, 2019 5.240 5.240 5.240 5.240 400 -0.57(-9.84%)
Jun 27, 2019 5.812 5.812 5.812 5.812 1,175 -0.38(-6.10%)
Jun 26, 2019 6.190 6.190 6.190 6.190 645 +0.45(+7.81%)
Jun 24, 2019 5.742 5.742 5.742 0 +0.47(+8.95%)
Jun 21, 2019 5.260 5.270 5.260 5.270 500 -0.40(-7.00%)
Jun 20, 2019 5.692 5.692 5.600 5.667 1,738 +0.13(+2.43%)
Jun 19, 2019 5.593 5.593 5.532 5.532 4,093 -0.07(-1.31%)
Jun 18, 2019 5.210 6.000 5.210 5.606 2,745 -0.30(-5.15%)
Jun 14, 2019 5.910 5.910 5.910 0 +0.77(+14.98%)
Jun 13, 2019 5.900 5.900 5.140 5.140 1,479 +0.05(+0.98%)
Jun 12, 2019 5.090 5.090 5.090 5.090 169 -0.81(-13.73%)
Jun 11, 2019 5.900 5.900 5.900 5.900 641 +0.33(+5.89%)
Jun 10, 2019 5.500 5.614 5.040 5.572 14,914 +0.38(+7.34%)
Jun 07, 2019 4.920 5.191 4.920 5.191 1,200 -0.08(-1.44%)
Jun 06, 2019 5.266 5.490 4.980 5.266 6,392 -0.08(-1.44%)
Jun 05, 2019 5.344 5.344 5.344 5.344 920 -0.10(-1.80%)
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.