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 )

7.550 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 31, 2023 8.150 8.150 8.150 8.150 100 -0.32(-3.83%)
May 30, 2023 8.995 8.995 8.475 8.475 3,187 -0.16(-1.85%)
May 26, 2023 8.175 8.635 8.175 8.635 45,281 +0.15(+1.74%)
May 25, 2023 8.488 8.488 8.488 8.488 42,733 +0.61(+7.78%)
May 23, 2023 7.875 10 -0.12(-1.56%)
May 22, 2023 8.000 8.000 8.000 8.000 391 -0.33(-3.96%)
May 19, 2023 8.350 8.350 8.330 8.330 221 -0.23(-2.69%)
May 18, 2023 8.605 8.605 8.220 8.560 4,948 -0.14(-1.61%)
May 16, 2023 8.700 0 -0.10(-1.08%)
May 15, 2023 8.787 8.795 8.787 8.795 400 -0.03(-0.28%)
May 12, 2023 8.630 8.820 8.425 8.820 2,329 -0.06(-0.68%)
May 11, 2023 8.995 9.135 8.880 8.880 1,701 -0.13(-1.47%)
May 10, 2023 9.012 9.012 9.012 9.012 444 +0.25(+2.82%)
May 08, 2023 8.765 0 +0.42(+4.97%)
May 05, 2023 8.410 8.410 8.350 8.350 693 -0.21(-2.45%)
May 04, 2023 8.750 8.750 8.560 8.560 11,716 -0.33(-3.68%)
May 01, 2023 8.887 0 +0.00(+0.00%)
Apr 28, 2023 8.887 8.887 8.887 8.887 1,224 +0.75(+9.18%)
Apr 27, 2023 7.910 8.760 7.910 8.140 18,526 -0.31(-3.67%)
Apr 26, 2023 8.885 8.885 8.450 8.450 610 -0.15(-1.74%)
Apr 24, 2023 8.600 0 -0.02(-0.23%)
Apr 21, 2023 8.620 8.620 8.620 8.620 523 +0.47(+5.83%)
Apr 19, 2023 8.145 6 +0.08(+1.05%)
Apr 18, 2023 8.060 8.060 8.060 8.060 167 -0.25(-2.98%)
Apr 14, 2023 8.307 4 +0.37(+4.66%)
Apr 13, 2023 8.312 8.312 7.938 7.938 11,425 -0.21(-2.61%)
Apr 12, 2023 8.200 8.200 8.150 8.150 242 -0.15(-1.78%)
Apr 11, 2023 8.297 8.297 8.297 8.297 332 -0.19(-2.27%)
Apr 10, 2023 8.490 8.490 8.490 8.490 284 +0.28(+3.38%)
Apr 05, 2023 8.213 3 -0.04(-0.45%)
Apr 04, 2023 8.330 8.330 8.250 8.250 408 +0.01(+0.12%)
Apr 03, 2023 8.240 8.240 8.240 8.240 109 +0.08(+0.95%)
Mar 31, 2023 8.182 8.182 8.162 8.162 1,132 +0.26(+3.32%)
Mar 29, 2023 7.900 48 +0.10(+1.28%)
Mar 28, 2023 7.900 7.900 7.800 7.800 300 -0.21(-2.62%)
Mar 27, 2023 8.338 8.338 8.010 8.010 625 -0.17(-2.02%)
Mar 24, 2023 8.175 8.175 8.150 8.175 699 +0.28(+3.48%)
Mar 21, 2023 7.900 2,782 +0.15(+1.87%)
Mar 20, 2023 7.755 7.755 7.755 7.755 316 -0.04(-0.58%)
Mar 17, 2023 7.800 7.800 7.800 7.800 194 +1.02(+15.04%)
Mar 16, 2023 6.780 7.175 6.780 6.780 766 -0.69(-9.24%)
Mar 15, 2023 7.495 7.725 7.350 7.470 16,635 -0.33(-4.23%)
Mar 14, 2023 7.963 8.287 7.800 7.800 1,332 -0.35(-4.35%)
Mar 13, 2023 7.950 8.155 7.950 8.155 43,845 -0.29(-3.49%)
Mar 10, 2023 8.510 8.682 8.450 8.450 795 -0.40(-4.52%)
Mar 09, 2023 9.250 9.250 8.850 8.850 1,321 -0.35(-3.83%)
Mar 07, 2023 9.203 37,455 +0.44(+4.96%)
Mar 06, 2023 9.225 9.225 8.768 8.768 3,496 +0.01(+0.06%)
Mar 03, 2023 9.088 9.088 8.762 8.762 5,597 -0.03(-0.28%)
Mar 01, 2023 8.787 3,192 +0.18(+2.09%)
Feb 28, 2023 8.400 8.607 8.400 8.607 680 -0.42(-4.68%)
Feb 22, 2023 9.030 13 +0.14(+1.63%)
Feb 21, 2023 8.885 8.885 8.885 8.885 3,499 -0.21(-2.36%)
Feb 17, 2023 9.010 9.100 9.010 9.100 2,960 +0.24(+2.77%)
Feb 16, 2023 8.850 8.855 8.850 8.855 3,691 +0.34(+3.99%)
Feb 15, 2023 8.843 8.843 8.515 8.515 1,449 +0.02(+0.18%)
Feb 14, 2023 8.510 8.510 8.500 8.500 5,598 +0.10(+1.19%)
Feb 13, 2023 8.397 8.637 8.338 8.400 11,076 -0.14(-1.64%)
Feb 10, 2023 8.540 8.540 8.527 8.540 1,186 +0.16(+1.94%)
Feb 09, 2023 8.377 8.377 8.377 8.377 1,921 +0.06(+0.75%)
Feb 08, 2023 8.300 8.315 8.300 8.315 854 +0.21(+2.59%)
Feb 07, 2023 8.300 8.440 8.105 8.105 5,076 +0.21(+2.63%)
Feb 06, 2023 8.050 8.113 7.867 7.897 2,343 -0.17(-2.14%)
Feb 03, 2023 8.070 8.428 8.070 8.070 709 -0.49(-5.72%)
Feb 02, 2023 8.560 8.560 8.560 8.560 5,187 +0.10(+1.15%)
Jan 31, 2023 8.463 3,637 -0.06(-0.73%)
Jan 30, 2023 8.275 8.525 8.275 8.525 20,525 +0.12(+1.43%)
Jan 27, 2023 8.405 8.405 8.405 8.405 24,672 -0.19(-2.18%)
Jan 25, 2023 8.592 0 +0.35(+4.25%)
Jan 23, 2023 8.242 0 -0.26(-3.03%)
Jan 20, 2023 8.500 8.500 8.500 8.500 761 +0.24(+2.87%)
Jan 19, 2023 8.262 8.262 8.262 8.262 498 -0.36(-4.18%)
Jan 17, 2023 8.623 70 +0.24(+2.83%)
Jan 13, 2023 8.578 8.578 8.385 8.385 6,493 +0.03(+0.30%)
Jan 12, 2023 8.446 8.446 8.360 8.360 3,322 -0.09(-1.04%)
Jan 11, 2023 8.457 8.457 8.447 8.447 23,872 +0.12(+1.41%)
Jan 10, 2023 7.950 8.330 7.950 8.330 93,594 +0.47(+5.98%)
Jan 09, 2023 8.182 8.340 7.860 7.860 6,074 -0.13(-1.60%)
Jan 06, 2023 7.987 7.987 7.987 7.987 812 +0.38(+5.03%)
Jan 03, 2023 7.605 68,022 +0.43(+5.92%)
Dec 30, 2022 7.460 7.460 7.180 7.180 403 -0.25(-3.43%)
Dec 29, 2022 7.435 7.435 7.435 7.435 637 -0.40(-5.14%)
Dec 23, 2022 7.838 38 +0.43(+5.84%)
Dec 22, 2022 7.405 7.405 7.405 7.405 619 -0.12(-1.66%)
Dec 20, 2022 7.530 96 +0.16(+2.10%)
Dec 19, 2022 7.375 7.375 7.375 7.375 124 +0.22(+3.15%)
Dec 16, 2022 7.237 7.412 7.150 7.150 1,071 -0.30(-4.03%)
Dec 15, 2022 7.546 7.546 7.375 7.450 6,639 +0.16(+2.23%)
Dec 14, 2022 7.300 7.575 7.287 7.287 6,356 -0.20(-2.64%)
Dec 13, 2022 7.508 7.508 7.295 7.485 5,578 +0.33(+4.61%)
Dec 12, 2022 7.478 7.478 7.155 7.155 652 -0.26(-3.51%)
Dec 08, 2022 7.415 1,875 -0.02(-0.30%)
Dec 07, 2022 7.438 7.438 7.438 7.438 266 -0.02(-0.23%)
Dec 06, 2022 7.455 7.455 7.455 7.455 192 -0.12(-1.62%)
Dec 05, 2022 7.577 7.577 7.577 7.577 229 -0.17(-2.23%)
Dec 02, 2022 7.750 7.750 7.750 7.750 155 -0.18(-2.30%)
Dec 01, 2022 7.960 7.960 7.933 7.933 400 -0.30(-3.67%)
Nov 30, 2022 7.705 8.235 7.705 8.235 864 +0.53(+6.95%)
Nov 28, 2022 7.700 1,385 -0.53(-6.41%)
Nov 22, 2022 8.227 0 +0.53(+6.85%)
Nov 18, 2022 7.700 3 -0.22(-2.78%)
Nov 17, 2022 7.800 7.920 7.800 7.920 1,263 -0.22(-2.67%)
Nov 14, 2022 8.137 0 -0.20(-2.37%)
Nov 10, 2022 8.335 4,825 +0.69(+8.95%)
Nov 09, 2022 7.905 7.905 7.650 7.650 843 -0.72(-8.60%)
Nov 08, 2022 8.370 8.408 8.370 8.370 1,624 +0.03(+0.42%)
Nov 07, 2022 8.662 8.662 8.335 8.335 1,228 -0.15(-1.83%)
Nov 04, 2022 8.480 8.490 8.290 8.490 15,988 +0.01(+0.12%)
Nov 03, 2022 8.480 8.480 8.480 8.480 7,356 +0.49(+6.07%)
Oct 31, 2022 7.995 90 -0.35(-4.19%)
Oct 28, 2022 8.345 8.345 8.345 8.345 540 +0.65(+8.38%)
Oct 27, 2022 7.700 7.700 7.700 7.700 3,590 -0.69(-8.22%)
Oct 26, 2022 8.390 8.390 8.390 8.390 300 +0.17(+2.04%)
Oct 25, 2022 8.223 8.223 8.223 8.223 5,758 +0.36(+4.61%)
Oct 24, 2022 7.860 7.860 7.860 7.860 5,580 +0.45(+6.00%)
Oct 20, 2022 7.415 2 -0.09(-1.26%)
Oct 18, 2022 7.510 647 +0.26(+3.55%)
Oct 13, 2022 7.253 4 -0.38(-4.95%)
Oct 12, 2022 7.150 7.630 7.150 7.630 1,776 +0.25(+3.32%)
Oct 10, 2022 7.385 0 +0.38(+5.50%)
Oct 07, 2022 7.000 7.000 7.000 7.000 10,007 +0.08(+1.23%)
Oct 06, 2022 6.604 6.915 6.604 6.915 2,786 +0.36(+5.45%)
Oct 04, 2022 6.558 933 -0.27(-4.02%)
Sep 29, 2022 6.832 182 +0.63(+10.13%)
Sep 28, 2022 6.204 6.204 6.204 6.204 1,501 -0.46(-6.88%)
Sep 27, 2022 6.662 6.662 6.388 6.662 1,439 +0.30(+4.76%)
Sep 26, 2022 6.562 6.562 6.360 6.360 753 -0.05(-0.74%)
Sep 23, 2022 6.737 6.513 6.400 6.407 1,479 -0.51(-7.37%)
Sep 20, 2022 6.918 29 +0.17(+2.44%)
Sep 19, 2022 6.902 6.902 6.753 6.753 527 -0.11(-1.67%)
Sep 16, 2022 6.867 6.867 6.867 6.867 550 +0.17(+2.50%)
Sep 15, 2022 6.700 6.720 6.700 6.700 2,114 +0.29(+4.52%)
Sep 14, 2022 6.410 6.410 6.410 6.410 298 +0.08(+1.26%)
Sep 12, 2022 6.330 75 +0.03(+0.48%)
Sep 09, 2022 6.300 6.300 6.300 6.300 227 -0.05(-0.83%)
Sep 08, 2022 6.353 6.353 6.353 6.353 3,674 +0.14(+2.25%)
Sep 07, 2022 6.008 6.213 6.008 6.213 8,851 +0.23(+3.76%)
Sep 06, 2022 6.232 6.232 5.987 5.987 2,576 +0.33(+5.79%)
Sep 01, 2022 5.660 9 -0.51(-8.34%)
Aug 29, 2022 6.175 0 +0.00(+0.08%)
Aug 26, 2022 6.188 6.463 6.170 6.170 2,449 -0.30(-4.67%)
Aug 25, 2022 6.508 6.508 6.473 6.473 702 +0.12(+1.97%)
Aug 24, 2022 6.348 6.348 6.348 6.348 208 +0.19(+3.09%)
Aug 22, 2022 6.157 2 -0.07(-1.08%)
Aug 19, 2022 6.320 6.465 6.225 6.225 2,522 -0.09(-1.43%)
Aug 18, 2022 6.478 6.478 6.315 6.315 1,118 +0.17(+2.68%)
Aug 17, 2022 6.150 6.150 6.150 6.150 104 -0.13(-2.03%)
Aug 15, 2022 6.277 0 -0.07(-1.10%)
Aug 12, 2022 6.348 6.350 6.348 6.348 1,298 +0.13(+2.05%)
Aug 10, 2022 6.220 0 +0.56(+9.85%)
Aug 09, 2022 5.662 5.662 5.662 5.662 210 +0.02(+0.40%)
Aug 08, 2022 5.497 5.640 5.497 5.640 2,365 +0.27(+4.98%)
Aug 05, 2022 5.718 5.718 5.372 5.372 3,415 -0.18(-3.20%)
Aug 04, 2022 5.550 5.550 5.500 5.550 603 +0.07(+1.32%)
Aug 03, 2022 5.478 5.478 5.478 5.478 46,299 -0.02(-0.41%)
Aug 01, 2022 5.500 7 -0.25(-4.35%)
Jul 28, 2022 5.750 765 +0.24(+4.36%)
Jul 22, 2022 5.510 6 -0.23(-4.05%)
Jul 20, 2022 5.742 11,532 +0.09(+1.64%)
Jul 19, 2022 5.650 5.650 5.535 5.650 803 +0.09(+1.62%)
Jul 18, 2022 5.670 5.670 5.560 5.560 10,282 +0.16(+2.96%)
Jul 15, 2022 5.400 5.400 5.400 5.400 10,914 -0.18(-3.31%)
Jul 13, 2022 5.585 0 +0.04(+0.63%)
Jul 12, 2022 5.378 5.550 5.378 5.550 522 -0.22(-3.77%)
Jul 11, 2022 5.768 5.768 5.400 5.768 1,406 +0.25(+4.48%)
Jul 08, 2022 5.438 5.550 5.438 5.520 2,515 +0.07(+1.33%)
Jul 07, 2022 5.447 5.447 5.447 5.447 283 +0.07(+1.30%)
Jul 06, 2022 5.378 5.378 5.378 5.378 1,442 -0.18(-3.33%)
Jul 05, 2022 5.562 5.562 5.562 5.562 885 -0.16(-2.84%)
Jul 01, 2022 5.460 5.725 5.460 5.725 1,548 +0.01(+0.26%)
Jun 30, 2022 5.550 5.710 5.550 5.710 3,353 +0.16(+2.88%)
Jun 28, 2022 5.550 11,214 -0.22(-3.77%)
Jun 27, 2022 5.710 5.850 5.710 5.768 4,484 -0.04(-0.73%)
Jun 24, 2022 5.810 5.810 5.810 5.810 1,212 +0.21(+3.75%)
Jun 23, 2022 5.763 5.763 5.500 5.600 11,969 -0.30(-5.08%)
Jun 21, 2022 5.900 51 +0.30(+5.36%)
Jun 17, 2022 5.600 5.650 5.600 5.600 320 -0.15(-2.61%)
Jun 16, 2022 5.600 5.750 5.510 5.750 3,994 -0.02(-0.35%)
Jun 15, 2022 5.770 5.770 5.770 5.770 180 -0.01(-0.09%)
Jun 14, 2022 5.775 5.775 5.775 5.775 4,500 +0.27(+4.86%)
Jun 13, 2022 5.855 5.855 5.508 5.508 14,356 -0.82(-12.92%)
Jun 08, 2022 6.325 0 +0.28(+4.55%)
Jun 07, 2022 6.200 6.200 6.050 6.050 301 -0.24(-3.78%)
Jun 06, 2022 6.450 6.450 6.287 6.287 1,187 +0.09(+1.41%)
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.