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 29, 2005 4.600 4.900 4.600 4.600 1,900 -0.22(-4.56%)
Jul 28, 2005 4.820 4.820 4.650 4.820 4,750 +0.00(+0.00%)
Jul 27, 2005 4.820 4.820 4.650 4.820 4,750 -0.21(-4.17%)
Jul 26, 2005 5.030 5.050 4.750 5.030 6,450 +0.00(+0.00%)
Jul 25, 2005 5.030 5.050 4.750 5.030 6,450 +0.18(+3.71%)
Jul 22, 2005 4.850 5.000 4.850 4.850 5,725 -0.15(-3.00%)
Jul 21, 2005 5.000 5.000 4.800 5.000 5,020 +0.10(+2.04%)
Jul 20, 2005 4.900 4.900 4.750 4.900 3,100 +0.15(+3.16%)
Jul 19, 2005 4.750 4.750 4.700 4.750 675 -0.05(-1.04%)
Jul 18, 2005 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 15, 2005 4.800 4.850 4.800 4.800 6,100 +0.10(+2.13%)
Jul 14, 2005 4.700 4.900 4.700 4.700 9,185 -0.20(-4.08%)
Jul 13, 2005 4.900 4.900 4.850 4.900 13,780 +0.00(+0.00%)
Jul 12, 2005 4.900 4.900 4.850 4.900 13,780 +0.12(+2.51%)
Jul 11, 2005 4.780 4.900 4.780 4.780 4,250 +0.38(+8.64%)
Jul 08, 2005 4.400 4.850 4.400 4.400 1,250 -0.20(-4.35%)
Jul 07, 2005 4.600 4.650 4.300 4.600 33,700 +0.00(+0.00%)
Jul 06, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 05, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jul 01, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jun 30, 2005 4.600 4.600 4.550 4.600 22,000 +0.00(+0.00%)
Jun 29, 2005 4.600 4.600 4.550 4.600 22,000 -0.06(-1.29%)
Jun 28, 2005 4.660 4.800 4.600 4.660 9,800 +0.06(+1.30%)
Jun 27, 2005 4.600 4.850 4.600 4.600 5,300 -0.12(-2.54%)
Jun 24, 2005 4.720 4.850 4.680 4.720 23,800 +0.00(+0.00%)
Jun 23, 2005 4.720 4.950 4.650 4.720 46,800 +0.00(+0.00%)
Jun 22, 2005 4.720 4.950 4.650 4.720 46,800 -0.03(-0.63%)
Jun 21, 2005 4.750 5.000 4.750 4.750 18,000 -0.15(-3.06%)
Jun 20, 2005 4.900 5.000 4.900 4.900 30,000 +0.00(+0.00%)
Jun 17, 2005 4.900 5.000 4.900 4.900 30,000 +0.05(+1.03%)
Jun 16, 2005 4.850 4.900 4.820 4.850 13,361 -0.10(-2.02%)
Jun 15, 2005 4.950 4.950 4.950 4.950 3,000 +0.10(+2.06%)
Jun 14, 2005 4.850 4.850 4.850 4.850 850 +0.00(+0.00%)
Jun 13, 2005 4.850 4.850 4.850 4.850 850 +0.20(+4.30%)
Jun 10, 2005 4.650 4.850 4.650 4.650 3,300 -0.23(-4.71%)
Jun 09, 2005 4.880 4.880 4.880 4.880 34,500 +0.00(+0.00%)
Jun 08, 2005 4.880 4.880 4.880 4.880 34,500 +0.03(+0.62%)
Jun 07, 2005 4.850 5.050 4.850 4.850 4,100 -0.14(-2.81%)
Jun 06, 2005 4.990 5.450 4.750 4.990 4,125 +0.00(+0.00%)
Jun 03, 2005 4.990 5.450 4.750 4.990 4,125 +0.00(+0.00%)
Jun 02, 2005 4.990 5.450 4.750 4.990 4,125 +0.00(+0.00%)
Jun 01, 2005 4.990 5.450 4.750 4.990 4,125 +0.39(+8.48%)
May 31, 2005 4.600 4.600 4.600 4.600 5,000 +0.00(+0.00%)
May 27, 2005 4.600 4.600 4.600 4.600 5,000 +0.00(+0.00%)
May 26, 2005 4.600 4.600 4.600 4.600 1,000 -0.10(-2.13%)
May 25, 2005 4.700 4.860 4.700 4.700 30,700 +0.00(+0.00%)
May 24, 2005 4.700 4.700 4.700 4.700 0 -0.15(-3.19%)
May 23, 2005 4.855 4.900 4.600 4.855 89,500 +0.05(+1.14%)
May 20, 2005 4.800 5.050 4.650 4.800 32,500 -0.22(-4.38%)
May 19, 2005 5.020 5.150 4.950 5.020 27,600 -0.18(-3.46%)
May 17, 2005 5.200 5.400 5.100 5.200 28,440 +0.00(+0.00%)
May 16, 2005 5.200 5.400 5.100 5.200 28,440 -0.05(-0.95%)
May 13, 2005 5.250 5.330 5.150 5.250 4,700 +0.15(+2.94%)
May 12, 2005 5.100 5.200 5.000 5.100 40,000 +0.00(+0.00%)
May 11, 2005 5.100 5.200 5.000 5.100 40,000 -0.15(-2.86%)
May 10, 2005 5.250 5.300 4.650 5.250 41,100 +0.00(+0.00%)
May 09, 2005 5.250 5.300 4.650 5.250 41,100 +0.00(+0.00%)
May 06, 2005 5.250 5.350 5.250 5.250 19,000 -0.15(-2.78%)
May 05, 2005 5.400 5.400 5.000 5.400 13,120 +0.40(+8.00%)
May 04, 2005 5.000 5.000 4.650 5.000 14,216 +0.00(+0.00%)
May 03, 2005 5.000 5.000 4.650 5.000 14,216 +0.40(+8.70%)
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.