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 (%)
Jul 30, 2004 3.950 3.950 3.750 3.950 9,000 +0.15(+3.95%)
Jul 29, 2004 3.800 3.800 3.550 3.800 3,000 +0.00(+0.00%)
Jul 28, 2004 3.800 3.800 3.550 3.800 3,000 +0.12(+3.26%)
Jul 27, 2004 3.680 3.950 3.550 3.680 69,425 +0.00(+0.00%)
Jul 26, 2004 3.680 3.950 3.550 3.680 69,425 -0.17(-4.42%)
Jul 23, 2004 3.850 3.850 3.700 3.850 2,100 -0.05(-1.28%)
Jul 22, 2004 3.900 3.900 3.600 3.900 5,420 +0.25(+6.85%)
Jul 21, 2004 3.650 3.950 3.650 3.650 1,770 -0.05(-1.35%)
Jul 20, 2004 3.700 3.700 3.700 3.700 300 -0.15(-3.90%)
Jul 19, 2004 3.850 3.850 3.650 3.850 5,100 +0.00(+0.00%)
Jul 16, 2004 3.850 3.850 3.650 3.850 5,100 +0.00(+0.00%)
Jul 15, 2004 3.850 3.900 3.750 3.850 1,550 +0.14(+3.77%)
Jul 14, 2004 3.710 3.710 3.710 3.710 1,600 +0.00(+0.00%)
Jul 13, 2004 3.710 3.710 3.710 3.710 1,600 -0.19(-4.87%)
Jul 12, 2004 3.900 3.900 3.800 3.900 1,400 +0.15(+4.00%)
Jul 09, 2004 3.750 3.750 3.650 3.750 8,000 +0.15(+4.17%)
Jul 08, 2004 3.600 3.700 3.500 3.600 5,600 +0.15(+4.35%)
Jul 07, 2004 3.450 3.600 3.450 3.450 1,600 -0.20(-5.48%)
Jul 06, 2004 3.650 3.650 3.650 3.650 150 +0.15(+4.29%)
Jul 02, 2004 3.500 3.500 3.500 3.500 900 +0.00(+0.00%)
Jul 01, 2004 3.500 3.500 3.500 3.500 900 +0.00(+0.00%)
Jun 30, 2004 3.500 3.500 3.500 3.500 900 -0.20(-5.41%)
Jun 29, 2004 3.700 3.750 3.700 3.700 2,100 +0.00(+0.00%)
Jun 28, 2004 3.650 3.750 3.700 3.700 2,100 +0.05(+1.37%)
Jun 25, 2004 3.600 3.650 3.600 3.650 1,500 +0.05(+1.39%)
Jun 24, 2004 3.600 3.600 3.600 3.600 1,000 -0.10(-2.70%)
Jun 23, 2004 3.700 3.700 3.700 3.700 6,000 +0.10(+2.78%)
Jun 22, 2004 3.600 3.600 3.600 3.600 3,000 +0.00(+0.00%)
Jun 21, 2004 3.600 3.850 3.600 3.600 3,800 +0.10(+2.86%)
Jun 18, 2004 3.500 3.700 3.500 3.500 5,375 -0.20(-5.41%)
Jun 17, 2004 3.700 3.700 3.550 3.700 5,400 +0.00(+0.00%)
Jun 16, 2004 3.700 3.700 3.450 3.700 2,450 +0.25(+7.25%)
Jun 15, 2004 3.450 3.560 3.450 3.450 12,700 -0.15(-4.17%)
Jun 14, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 10, 2004 3.600 3.850 3.600 3.600 700 +0.00(+0.00%)
Jun 09, 2004 3.600 3.850 3.600 3.600 700 -0.05(-1.37%)
Jun 08, 2004 3.650 3.900 3.650 3.650 5,450 +0.10(+2.82%)
Jun 07, 2004 3.550 3.700 3.450 3.550 10,000 -0.15(-4.05%)
Jun 04, 2004 3.700 3.700 3.400 3.700 6,500 +0.00(+0.00%)
Jun 03, 2004 3.700 3.700 3.400 3.700 6,500 -0.15(-3.90%)
Jun 02, 2004 3.850 3.850 3.450 3.850 8,695 -0.05(-1.28%)
Jun 01, 2004 3.900 4.100 3.750 3.900 15,765 -0.10(-2.50%)
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%)
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.