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 31, 2020 15.15 15.27 14.47 14.70 6,300 -0.46(-3.01%)
Jul 30, 2020 14.38 15.30 14.38 15.15 145,655 -0.66(-4.17%)
Jul 29, 2020 15.86 15.86 15.81 15.81 191,301 -0.05(-0.29%)
Jul 28, 2020 16.11 16.50 14.45 15.86 2,556 -0.69(-4.17%)
Jul 27, 2020 14.50 16.65 14.50 16.55 85,035 +2.36(+16.63%)
Jul 24, 2020 13.25 14.32 13.02 14.19 138,400 +1.19(+9.15%)
Jul 23, 2020 12.98 13.08 12.98 13.00 294,261 +0.00(+0.00%)
Jul 22, 2020 12.38 13.00 12.04 13.00 2,584 +1.24(+10.57%)
Jul 21, 2020 11.90 11.90 11.75 11.76 5,630 +0.41(+3.59%)
Jul 20, 2020 11.06 11.35 11.00 11.35 5,650 +0.95(+9.13%)
Jul 17, 2020 10.45 10.45 10.00 10.40 400 -0.20(-1.89%)
Jul 16, 2020 9.990 10.60 9.990 10.60 2,100 +0.69(+6.96%)
Jul 15, 2020 9.910 9.910 9.910 9.910 100 -1.07(-9.74%)
Jul 14, 2020 10.45 10.98 10.45 10.98 12,200 +0.58(+5.58%)
Jul 13, 2020 10.40 10.40 10.40 10.40 350 -0.53(-4.85%)
Jul 10, 2020 10.90 10.93 10.90 10.93 400 +0.43(+4.10%)
Jul 09, 2020 10.50 10.85 10.50 10.50 1,615 +0.25(+2.44%)
Jul 08, 2020 10.00 11.03 10.00 10.25 1,355 +0.21(+2.09%)
Jul 07, 2020 10.46 10.46 10.04 10.04 744 -0.51(-4.83%)
Jul 06, 2020 10.41 10.55 10.41 10.55 6,060 +0.80(+8.21%)
Jul 01, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 30, 2020 9.750 9.750 9.750 9.750 1,000 -0.24(-2.45%)
Jun 29, 2020 10.10 10.10 9.995 9.995 2,000 +0.27(+2.77%)
Jun 25, 2020 9.725 9.725 9.725 0 -0.46(-4.47%)
Jun 24, 2020 10.15 10.18 10.08 10.18 2,164 +0.05(+0.46%)
Jun 23, 2020 10.09 10.15 10.00 10.13 12,490 +0.13(+1.33%)
Jun 22, 2020 9.800 10.00 9.800 10.00 1,100 +0.58(+6.16%)
Jun 17, 2020 9.420 9.420 9.420 0 -0.33(-3.38%)
Jun 16, 2020 9.750 9.750 9.750 9.750 5,015 -0.06(-0.61%)
Jun 15, 2020 9.470 9.810 9.470 9.810 2,200 +0.03(+0.31%)
Jun 11, 2020 9.780 9.780 9.780 0 -0.37(-3.65%)
Jun 10, 2020 10.15 10.15 10.15 10.15 514 +0.39(+3.95%)
Jun 09, 2020 9.765 9.765 9.765 9.765 2,550 -0.36(-3.51%)
Jun 08, 2020 9.480 10.12 9.480 10.12 250 -0.04(-0.39%)
Jun 05, 2020 10.16 10.16 10.16 10.16 1,000 +0.23(+2.32%)
Jun 04, 2020 10.06 10.06 9.680 9.930 2,204 +0.28(+2.90%)
Jun 03, 2020 9.620 9.650 9.620 9.650 485 -0.15(-1.53%)
Jun 02, 2020 9.800 9.800 9.800 10 +0.00(+0.00%)
Jun 01, 2020 10.02 10.02 9.800 9.800 200 +0.11(+1.14%)
May 29, 2020 9.690 9.690 9.690 9.690 100 +0.58(+6.37%)
May 28, 2020 9.110 9.110 9.110 9.110 244 -0.01(-0.11%)
May 27, 2020 9.120 9.120 9.120 9.120 325 -0.01(-0.16%)
May 26, 2020 9.300 9.500 9.134 9.134 9,779 -0.15(-1.57%)
May 22, 2020 9.280 9.280 9.280 9.280 100 +0.00(+0.00%)
May 21, 2020 9.000 9.280 9.000 9.280 200 +0.48(+5.45%)
May 20, 2020 8.800 8.800 8.800 80 +0.00(+0.00%)
May 19, 2020 8.560 8.800 8.560 8.800 2,922 +0.24(+2.80%)
May 18, 2020 8.560 8.560 8.560 8.560 100 +0.41(+5.03%)
May 15, 2020 8.210 8.210 8.150 8.150 200 +0.52(+6.75%)
May 14, 2020 7.700 7.700 7.635 7.635 200 +0.19(+2.62%)
May 13, 2020 7.030 7.440 7.030 7.440 2,915 +0.02(+0.27%)
May 12, 2020 7.460 7.540 7.420 7.420 1,100 -0.22(-2.88%)
May 08, 2020 7.640 7.640 7.640 0 +0.07(+0.93%)
May 07, 2020 7.570 7.570 7.570 7.570 100 +0.00(+0.00%)
May 06, 2020 7.570 7.570 7.570 7.570 596 -0.02(-0.27%)
May 05, 2020 7.150 7.590 7.150 7.590 339 +0.17(+2.29%)
May 04, 2020 7.400 7.420 7.400 7.420 7,200 -0.21(-2.75%)
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.