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 (%)
Sep 30, 2004 4.600 5.000 4.100 4.600 36,225 +0.00(+0.00%)
Sep 29, 2004 4.600 5.000 4.100 4.600 36,225 +0.35(+8.24%)
Sep 28, 2004 4.250 4.450 4.200 4.250 31,685 +0.00(+0.00%)
Sep 27, 2004 4.250 4.450 4.200 4.250 31,685 -0.05(-1.16%)
Sep 24, 2004 4.300 4.300 4.200 4.300 27,800 +0.00(+0.00%)
Sep 23, 2004 4.300 4.300 4.200 4.300 27,800 +0.25(+6.17%)
Sep 22, 2004 4.050 4.213 3.950 4.050 33,000 +0.05(+1.25%)
Sep 21, 2004 4.000 4.150 4.000 4.000 107,253 +0.00(+0.00%)
Sep 20, 2004 4.000 4.150 4.000 4.000 107,253 -0.20(-4.76%)
Sep 17, 2004 4.200 4.200 3.825 4.200 112,900 +0.00(+0.00%)
Sep 16, 2004 4.200 4.200 3.825 4.200 112,900 +0.30(+7.69%)
Sep 15, 2004 3.900 3.900 3.900 3.900 800 -0.05(-1.27%)
Sep 14, 2004 3.950 3.950 3.950 3.950 5,000 -0.15(-3.66%)
Sep 13, 2004 4.100 4.100 3.800 4.100 9,700 +0.00(+0.00%)
Sep 10, 2004 4.100 4.100 3.800 4.100 9,700 +0.25(+6.49%)
Sep 09, 2004 3.850 3.850 3.850 3.850 2,000 +0.05(+1.32%)
Sep 08, 2004 3.800 4.000 3.800 3.800 4,800 +0.00(+0.00%)
Sep 07, 2004 3.800 4.000 3.800 3.800 4,800 -0.15(-3.80%)
Sep 03, 2004 3.950 3.950 3.800 3.950 3,833 +0.05(+1.28%)
Sep 02, 2004 3.900 3.900 3.900 3.900 1,715 +0.00(+0.00%)
Sep 01, 2004 3.900 3.900 3.900 3.900 1,715 -0.24(-5.80%)
Aug 31, 2004 4.140 4.140 4.140 4.140 200 -0.16(-3.72%)
Aug 30, 2004 4.300 4.300 4.300 4.300 400 +0.23(+5.65%)
Aug 27, 2004 4.070 4.100 4.070 4.070 2,700 -0.03(-0.73%)
Aug 26, 2004 4.100 4.100 4.100 4.100 5,200 -0.05(-1.20%)
Aug 25, 2004 4.150 4.150 3.950 4.150 6,000 +0.01(+0.24%)
Aug 24, 2004 4.140 4.150 3.950 4.140 8,900 +0.00(+0.00%)
Aug 23, 2004 4.140 4.150 3.950 4.140 8,900 +0.24(+6.15%)
Aug 20, 2004 3.900 4.100 3.850 3.900 15,110 -0.05(-1.27%)
Aug 19, 2004 3.950 3.950 3.900 3.950 24,800 +0.00(+0.00%)
Aug 18, 2004 3.950 3.950 3.900 3.950 24,800 +0.20(+5.33%)
Aug 17, 2004 3.750 3.850 3.650 3.750 7,432 +0.10(+2.74%)
Aug 16, 2004 3.650 3.850 3.650 3.650 4,600 +0.00(+0.00%)
Aug 13, 2004 3.650 3.850 3.650 3.650 4,600 +0.05(+1.39%)
Aug 12, 2004 3.600 3.700 3.600 3.600 3,000 +0.00(+0.00%)
Aug 11, 2004 3.600 3.950 3.600 3.600 11,374 +0.00(+0.00%)
Aug 10, 2004 3.600 3.950 3.600 3.600 11,374 -0.45(-11.11%)
Aug 09, 2004 4.050 4.050 3.800 4.050 1,720 +0.20(+5.19%)
Aug 06, 2004 3.850 3.850 3.800 3.850 2,000 -0.10(-2.53%)
Aug 05, 2004 3.950 4.000 3.850 3.950 14,200 +0.15(+3.95%)
Aug 04, 2004 3.800 4.050 3.500 3.800 173,300 +0.00(+0.00%)
Aug 03, 2004 3.800 4.050 3.500 3.800 173,300 -0.05(-1.30%)
Aug 02, 2004 3.850 3.850 3.850 3.850 15,050 -0.10(-2.53%)
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%)
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.