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 )

16.29 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, May 22, 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 31, 2006 7.850 8.150 7.800 7.850 3,250 -0.30(-3.68%)
Jul 28, 2006 8.150 8.150 7.650 8.150 2,500 +0.25(+3.16%)
Jul 27, 2006 7.900 8.000 7.900 7.900 4,700 +0.10(+1.28%)
Jul 26, 2006 7.800 8.000 7.600 7.800 1,000 +0.25(+3.31%)
Jul 25, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Jul 24, 2006 7.550 7.750 7.350 7.550 4,000 +0.15(+2.03%)
Jul 21, 2006 7.400 7.400 7.100 7.400 2,500 +0.00(+0.00%)
Jul 20, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jul 19, 2006 7.400 7.800 7.400 7.400 4,350 +0.59(+8.66%)
Jul 18, 2006 6.810 7.200 6.750 6.810 12,500 -0.34(-4.76%)
Jul 17, 2006 7.150 7.300 6.950 7.150 8,796 -0.15(-2.05%)
Jul 14, 2006 7.300 7.350 6.950 7.300 4,700 +0.00(+0.00%)
Jul 13, 2006 7.300 7.300 7.100 7.300 7,625 -0.10(-1.35%)
Jul 12, 2006 7.400 7.750 6.850 7.400 9,400 +0.05(+0.68%)
Jul 11, 2006 7.300 7.650 7.350 7.350 28,425 +0.05(+0.68%)
Jul 10, 2006 7.300 7.300 7.300 7.300 2,250 -0.10(-1.35%)
Jul 07, 2006 7.400 7.500 7.400 7.400 3,900 -0.15(-1.99%)
Jul 06, 2006 7.550 7.550 7.250 7.550 1,800 +0.35(+4.86%)
Jul 05, 2006 7.200 7.200 7.200 7.200 3,600 +0.30(+4.35%)
Jul 03, 2006 6.900 6.900 6.700 6.900 5,300 +0.40(+6.15%)
Jun 30, 2006 6.500 6.500 6.400 6.500 3,500 +0.30(+4.84%)
Jun 29, 2006 6.200 6.200 6.200 6.200 0 +0.30(+5.08%)
Jun 28, 2006 5.900 5.950 5.800 5.900 5,400 -0.20(-3.28%)
Jun 27, 2006 6.100 6.350 6.100 6.100 1,700 -0.25(-3.94%)
Jun 23, 2006 6.350 6.400 6.100 6.350 23,500 +0.00(+0.00%)
Jun 22, 2006 6.350 6.500 6.300 6.350 14,300 -0.05(-0.78%)
Jun 21, 2006 6.400 6.550 6.400 6.400 16,400 -0.15(-2.29%)
Jun 20, 2006 6.550 6.550 6.100 6.550 19,200 +0.30(+4.80%)
Jun 19, 2006 6.250 6.350 5.900 6.250 12,350 +0.15(+2.46%)
Jun 16, 2006 6.100 6.100 5.850 6.100 5,300 +0.45(+7.96%)
Jun 15, 2006 5.650 5.750 5.600 5.650 11,200 +0.30(+5.61%)
Jun 14, 2006 5.350 5.700 5.200 5.350 39,700 -0.25(-4.46%)
Jun 13, 2006 5.600 6.150 5.500 5.600 29,150 -0.45(-7.44%)
Jun 12, 2006 6.050 6.400 6.050 6.050 18,600 -0.75(-11.03%)
Jun 09, 2006 6.800 6.800 6.350 6.800 15,438 +0.20(+3.03%)
Jun 08, 2006 6.600 6.600 6.250 6.600 13,800 -0.30(-4.35%)
Jun 07, 2006 6.900 6.950 6.500 6.900 20,500 +0.10(+1.47%)
Jun 06, 2006 6.800 7.000 6.500 6.800 10,700 +0.10(+1.49%)
Jun 05, 2006 6.700 7.000 6.600 6.700 6,585 -0.10(-1.47%)
Jun 02, 2006 6.800 6.950 6.615 6.800 12,200 +0.15(+2.26%)
Jun 01, 2006 6.650 6.650 6.550 6.650 10,700 -0.20(-2.92%)
May 31, 2006 6.850 7.200 6.850 6.850 18,323 -0.20(-2.84%)
May 30, 2006 7.050 7.300 7.050 7.050 12,975 -0.70(-9.03%)
May 26, 2006 7.750 7.800 7.500 7.750 4,510 +0.45(+6.16%)
May 25, 2006 7.300 7.600 6.450 7.300 72,450 +0.55(+8.15%)
May 24, 2006 6.750 7.200 6.690 6.750 60,310 -0.45(-6.25%)
May 23, 2006 7.200 7.850 7.200 7.200 21,950 -0.40(-5.26%)
May 22, 2006 7.600 8.300 7.250 7.600 18,300 -0.55(-6.75%)
May 19, 2006 8.150 8.150 7.450 8.150 18,050 +0.07(+0.87%)
May 18, 2006 8.080 8.400 8.050 8.080 13,500 -0.02(-0.25%)
May 17, 2006 9.100 9.100 8.050 8.100 5,930 -1.00(-10.99%)
May 16, 2006 9.100 9.100 8.600 9.100 33,400 +0.45(+5.20%)
May 15, 2006 8.650 8.950 8.550 8.650 22,050 -0.30(-3.35%)
May 12, 2006 8.950 9.550 8.950 8.950 4,260 -0.29(-3.14%)
May 11, 2006 9.240 9.900 9.200 9.240 18,676 -0.36(-3.75%)
May 10, 2006 9.600 9.900 9.200 9.600 10,100 -0.20(-2.04%)
May 09, 2006 9.800 9.800 9.200 9.800 7,700 +0.30(+3.16%)
May 08, 2006 9.500 9.550 8.950 9.500 11,650 -0.15(-1.55%)
May 05, 2006 9.650 9.700 9.350 9.650 8,500 -0.15(-1.53%)
May 04, 2006 9.800 9.800 9.350 9.800 32,830 +0.35(+3.70%)
May 03, 2006 9.450 9.700 9.300 9.450 4,350 +0.10(+1.07%)
May 02, 2006 9.350 9.450 9.000 9.350 91,360 +0.33(+3.66%)
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.