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 )

16.06 -0.23 (-1.41%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 23, 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, 2004 4.000 4.100 3.900 4.000 20,540 +0.00(+0.00%)
May 27, 2004 4.000 4.000 3.700 4.000 14,473 +0.15(+3.90%)
May 26, 2004 3.850 3.900 3.700 3.850 11,799 +0.00(+0.00%)
May 25, 2004 3.850 3.900 3.700 3.850 11,799 +0.20(+5.48%)
May 24, 2004 3.650 3.700 3.520 3.650 9,770 +0.15(+4.29%)
May 21, 2004 3.500 3.700 3.500 3.500 9,100 -0.10(-2.78%)
May 20, 2004 3.600 3.650 3.600 3.600 6,350 +0.00(+0.00%)
May 19, 2004 3.600 3.650 3.550 3.600 17,000 +0.00(+0.00%)
May 18, 2004 3.700 3.750 3.400 3.600 2,520 -0.10(-2.70%)
May 17, 2004 3.650 3.700 3.350 3.700 8,100 +0.05(+1.37%)
May 14, 2004 3.500 3.800 3.300 3.650 8,414 -0.05(-1.35%)
May 13, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 12, 2004 3.550 3.750 3.500 3.700 7,300 +0.15(+4.23%)
May 11, 2004 3.690 3.800 3.500 3.550 15,760 -0.14(-3.79%)
May 10, 2004 3.750 3.800 3.300 3.690 54,490 -0.06(-1.60%)
May 07, 2004 4.150 4.450 3.750 3.750 19,420 -0.40(-9.64%)
May 06, 2004 4.700 4.350 4.100 4.150 28,900 -0.55(-11.70%)
May 05, 2004 4.650 4.800 4.700 4.700 850 +0.05(+1.08%)
May 04, 2004 4.300 4.650 4.300 4.650 9,500 +0.35(+8.14%)
May 03, 2004 4.300 4.500 4.200 4.300 23,150 +0.00(+0.00%)
Apr 30, 2004 4.450 4.300 4.000 4.300 32,700 -0.20(-4.44%)
Apr 29, 2004 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 28, 2004 4.700 4.700 4.250 4.500 20,315 -0.20(-4.26%)
Apr 27, 2004 4.850 4.800 4.450 4.700 6,931 -0.15(-3.09%)
Apr 26, 2004 4.950 4.900 4.550 4.850 34,365 -0.10(-2.02%)
Apr 23, 2004 4.950 4.950 4.600 4.950 10,650 +0.00(+0.00%)
Apr 22, 2004 4.850 4.950 4.700 4.950 14,715 +0.10(+2.06%)
Apr 21, 2004 5.250 5.050 4.800 4.850 25,400 -0.40(-7.62%)
Apr 20, 2004 5.150 5.300 5.000 5.250 14,125 +0.10(+1.94%)
Apr 19, 2004 5.150 5.350 5.100 5.150 15,336 +0.00(+0.00%)
Apr 16, 2004 5.150 5.200 5.150 5.150 5,345 +0.00(+0.00%)
Apr 15, 2004 5.050 5.150 4.750 5.150 5,850 +0.10(+1.98%)
Apr 14, 2004 5.800 5.650 4.900 5.050 73,900 -0.75(-12.93%)
Apr 13, 2004 5.800 5.950 5.450 5.800 131,805 +0.00(+0.00%)
Apr 12, 2004 6.000 6.000 5.750 5.800 65,840 -0.20(-3.33%)
Apr 08, 2004 5.850 6.000 5.750 6.000 10,088 +0.15(+2.56%)
Apr 07, 2004 5.850 5.850 5.550 5.850 25,272 +0.15(+2.63%)
Apr 06, 2004 5.600 5.750 5.500 5.700 21,990 +0.10(+1.79%)
Apr 05, 2004 5.600 5.800 5.500 5.600 50,510 +0.10(+1.82%)
Apr 02, 2004 5.710 5.750 5.500 5.500 18,950 -0.21(-3.68%)
Apr 01, 2004 5.250 5.910 5.450 5.710 6,344 +0.46(+8.76%)
Mar 31, 2004 5.250 5.400 5.180 5.250 59,100 +0.00(+0.00%)
Mar 30, 2004 5.150 5.260 5.100 5.250 11,550 +0.10(+1.94%)
Mar 29, 2004 5.500 5.400 5.100 5.150 9,100 -0.35(-6.36%)
Mar 26, 2004 5.050 5.500 5.050 5.500 6,800 +0.45(+8.91%)
Mar 25, 2004 5.000 5.100 4.850 5.050 7,397 +0.05(+1.00%)
Mar 24, 2004 5.070 5.350 4.400 5.000 6,544 -0.07(-1.38%)
Mar 23, 2004 5.050 5.100 4.850 5.070 4,200 +0.02(+0.40%)
Mar 22, 2004 4.840 5.050 4.550 5.050 6,250 +0.21(+4.34%)
Mar 19, 2004 4.550 4.840 4.400 4.840 8,500 +0.29(+6.37%)
Mar 18, 2004 4.550 4.550 4.350 4.550 12,814 +0.00(+0.00%)
Mar 17, 2004 4.550 4.550 4.500 4.550 5,700 +0.00(+0.00%)
Mar 16, 2004 4.417 4.550 4.400 4.550 4,108 +0.13(+3.01%)
Mar 15, 2004 4.500 4.550 4.400 4.417 5,000 -0.03(-0.74%)
Mar 12, 2004 4.450 4.510 4.300 4.450 12,555 +0.00(+0.00%)
Mar 11, 2004 4.300 4.510 4.300 4.450 12,555 +0.15(+3.49%)
Mar 10, 2004 4.530 4.800 4.300 4.300 21,410 -0.23(-5.08%)
Mar 09, 2004 4.530 4.650 4.360 4.530 27,500 +0.00(+0.00%)
Mar 08, 2004 4.530 4.530 4.350 4.530 5,860 +0.28(+6.59%)
Mar 05, 2004 4.250 4.380 4.200 4.250 5,000 +0.00(+0.00%)
Mar 04, 2004 4.320 4.380 4.200 4.250 5,000 -0.07(-1.62%)
Mar 03, 2004 4.490 4.500 4.280 4.320 19,000 -0.17(-3.79%)
Mar 02, 2004 4.600 4.600 4.200 4.490 28,250 -0.11(-2.39%)
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.