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

Loma Negra Comp Indu Argentina Sociedad ADR (NY: LOMA )

7.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 7.510 7.645 7.450 7.580 554,174 +0.04(+0.53%)
May 15, 2024 7.240 7.560 7.180 7.540 499,410 +0.39(+5.45%)
May 14, 2024 7.240 7.400 7.050 7.150 756,757 -0.07(-0.97%)
May 13, 2024 7.680 7.750 7.210 7.220 701,866 -0.46(-5.99%)
May 10, 2024 7.520 7.740 7.520 7.680 935,216 +0.18(+2.40%)
May 09, 2024 7.470 7.520 7.430 7.500 519,803 +0.02(+0.27%)
May 08, 2024 7.490 7.580 7.450 7.480 822,598 -0.01(-0.13%)
May 07, 2024 7.740 7.850 7.411 7.490 1,673,834 -0.11(-1.45%)
May 06, 2024 7.460 7.671 7.370 7.600 2,134,194 +0.18(+2.43%)
May 03, 2024 7.360 7.670 7.290 7.420 1,068,307 +0.18(+2.49%)
May 02, 2024 7.250 7.320 7.160 7.240 579,207 +0.16(+2.26%)
May 01, 2024 7.130 7.250 7.000 7.080 214,862 -0.06(-0.84%)
Apr 30, 2024 7.220 7.405 7.070 7.140 550,120 -0.11(-1.52%)
Apr 29, 2024 7.110 7.390 7.110 7.250 566,712 +0.06(+0.83%)
Apr 26, 2024 7.190 7.250 7.080 7.190 359,534 +0.02(+0.28%)
Apr 25, 2024 6.960 7.240 6.860 7.170 350,454 +0.15(+2.14%)
Apr 24, 2024 7.100 7.138 6.960 7.020 212,483 -0.09(-1.27%)
Apr 23, 2024 7.150 7.270 7.010 7.110 213,182 -0.05(-0.70%)
Apr 22, 2024 6.890 7.190 6.795 7.160 451,623 +0.26(+3.77%)
Apr 19, 2024 6.650 6.960 6.645 6.900 312,515 +0.21(+3.14%)
Apr 18, 2024 6.780 6.830 6.641 6.690 366,975 -0.06(-0.89%)
Apr 17, 2024 6.920 6.980 6.725 6.750 428,303 -0.12(-1.75%)
Apr 16, 2024 6.930 6.960 6.790 6.870 372,081 -0.10(-1.43%)
Apr 15, 2024 7.380 7.380 6.930 6.970 394,074 -0.29(-3.99%)
Apr 12, 2024 7.390 7.500 7.240 7.260 458,138 -0.13(-1.76%)
Apr 11, 2024 7.250 7.400 7.125 7.390 492,590 +0.15(+2.07%)
Apr 10, 2024 7.520 7.545 7.190 7.240 376,493 -0.28(-3.72%)
Apr 09, 2024 7.750 7.870 7.350 7.520 1,112,291 -0.08(-1.05%)
Apr 08, 2024 6.920 7.690 6.920 7.600 1,637,190 +0.78(+11.44%)
Apr 05, 2024 6.550 6.850 6.450 6.820 555,239 +0.30(+4.60%)
Apr 04, 2024 6.510 6.640 6.420 6.520 687,255 -0.19(-2.83%)
Apr 03, 2024 6.470 6.740 6.430 6.710 307,064 +0.24(+3.71%)
Apr 02, 2024 6.500 6.590 6.430 6.470 197,519 -0.08(-1.22%)
Apr 01, 2024 6.650 6.695 6.530 6.550 224,984 -0.13(-1.95%)
Mar 28, 2024 6.880 6.930 6.680 6.680 278,296 -0.14(-2.05%)
Mar 27, 2024 6.890 6.920 6.710 6.820 554,524 -0.09(-1.30%)
Mar 26, 2024 7.160 7.210 6.910 6.910 358,738 -0.22(-3.09%)
Mar 25, 2024 7.190 7.340 7.050 7.130 627,313 +0.00(+0.00%)
Mar 22, 2024 7.320 7.370 7.030 7.130 561,562 -0.16(-2.19%)
Mar 21, 2024 7.200 7.312 7.080 7.290 548,731 +0.09(+1.25%)
Mar 20, 2024 7.020 7.230 7.020 7.200 333,293 +0.19(+2.71%)
Mar 19, 2024 7.240 7.290 7.000 7.010 769,005 -0.10(-1.41%)
Mar 18, 2024 7.010 7.144 6.852 7.110 324,248 +0.17(+2.45%)
Mar 15, 2024 6.750 7.000 6.750 6.940 257,456 +0.12(+1.76%)
Mar 14, 2024 6.870 6.930 6.730 6.820 216,715 -0.09(-1.30%)
Mar 13, 2024 6.730 7.050 6.730 6.910 329,522 +0.23(+3.44%)
Mar 12, 2024 6.620 6.790 6.580 6.680 212,953 +0.04(+0.60%)
Mar 11, 2024 6.690 6.690 6.560 6.640 206,672 -0.03(-0.45%)
Mar 08, 2024 6.520 6.800 6.520 6.670 464,457 +0.13(+1.99%)
Mar 07, 2024 6.660 6.850 6.520 6.540 897,483 -0.24(-3.54%)
Mar 06, 2024 6.690 6.870 6.690 6.780 680,525 +0.12(+1.80%)
Mar 05, 2024 6.950 7.050 6.660 6.660 547,141 -0.32(-4.58%)
Mar 04, 2024 6.940 7.252 6.940 6.980 841,871 +0.17(+2.50%)
Mar 01, 2024 6.610 6.880 6.525 6.810 296,633 +0.24(+3.65%)
Feb 29, 2024 6.500 6.700 6.420 6.570 654,210 +0.17(+2.66%)
Feb 28, 2024 6.410 6.550 6.330 6.400 400,393 -0.09(-1.39%)
Feb 27, 2024 6.630 6.790 6.340 6.490 685,788 -0.13(-1.96%)
Feb 26, 2024 6.720 6.800 6.500 6.620 645,272 -0.08(-1.19%)
Feb 23, 2024 6.840 6.932 6.680 6.700 258,283 -0.17(-2.47%)
Feb 22, 2024 6.500 7.192 6.500 6.870 989,742 +0.39(+6.02%)
Feb 21, 2024 6.400 6.530 6.280 6.480 553,181 +0.08(+1.25%)
Feb 20, 2024 6.360 6.530 6.330 6.400 244,898 +0.04(+0.63%)
Feb 16, 2024 6.360 6.460 6.360 6.360 202,590 -0.06(-0.93%)
Feb 15, 2024 6.390 6.470 6.365 6.420 268,448 +0.03(+0.47%)
Feb 14, 2024 6.280 6.420 6.280 6.390 294,191 +0.17(+2.73%)
Feb 13, 2024 6.200 6.270 6.130 6.220 288,814 -0.01(-0.16%)
Feb 12, 2024 6.210 6.300 6.210 6.230 153,398 +0.01(+0.16%)
Feb 09, 2024 6.250 6.342 6.210 6.220 289,025 +0.00(+0.00%)
Feb 08, 2024 6.400 6.520 6.200 6.220 343,564 -0.21(-3.27%)
Feb 07, 2024 6.700 6.780 6.330 6.430 521,014 -0.28(-4.17%)
Feb 06, 2024 6.790 6.840 6.640 6.710 329,879 -0.07(-1.03%)
Feb 05, 2024 7.080 7.110 6.700 6.780 369,472 -0.34(-4.78%)
Feb 02, 2024 7.140 7.210 7.080 7.120 213,176 -0.07(-0.97%)
Feb 01, 2024 7.100 7.220 7.050 7.190 199,265 +0.10(+1.41%)
Jan 31, 2024 7.200 7.278 7.060 7.090 191,236 -0.10(-1.39%)
Jan 30, 2024 7.030 7.210 7.030 7.190 214,370 +0.07(+0.98%)
Jan 29, 2024 7.200 7.276 7.040 7.120 241,661 -0.06(-0.84%)
Jan 26, 2024 7.350 7.405 7.165 7.180 245,053 -0.10(-1.37%)
Jan 25, 2024 7.180 7.380 7.180 7.280 341,413 +0.17(+2.39%)
Jan 24, 2024 7.400 7.400 7.100 7.110 403,958 -0.14(-1.93%)
Jan 23, 2024 7.370 7.420 7.119 7.250 327,914 -0.07(-0.96%)
Jan 22, 2024 6.870 7.330 6.869 7.320 607,180 +0.43(+6.24%)
Jan 19, 2024 6.710 6.890 6.590 6.890 387,747 +0.17(+2.53%)
Jan 18, 2024 6.560 6.750 6.490 6.720 288,582 +0.13(+1.97%)
Jan 17, 2024 6.440 6.609 6.395 6.590 372,936 +0.08(+1.23%)
Jan 16, 2024 6.600 6.618 6.400 6.510 631,433 -0.14(-2.11%)
Jan 12, 2024 6.610 6.670 6.592 6.650 149,957 +0.05(+0.76%)
Jan 11, 2024 6.610 6.661 6.560 6.600 183,218 -0.01(-0.15%)
Jan 10, 2024 6.600 6.635 6.480 6.610 167,708 +0.01(+0.15%)
Jan 09, 2024 6.680 6.680 6.550 6.600 207,641 -0.11(-1.64%)
Jan 08, 2024 6.690 6.750 6.612 6.710 223,226 +0.02(+0.30%)
Jan 05, 2024 6.670 6.747 6.540 6.690 231,561 +0.04(+0.60%)
Jan 04, 2024 6.850 6.850 6.600 6.650 296,543 -0.22(-3.20%)
Jan 03, 2024 7.040 7.040 6.840 6.870 206,675 -0.13(-1.86%)
Jan 02, 2024 7.060 7.100 6.910 7.000 288,493 -0.09(-1.27%)
Dec 29, 2023 7.150 7.190 7.050 7.090 318,440 +0.00(+0.00%)
Dec 28, 2023 7.070 7.150 7.020 7.090 350,521 +0.01(+0.14%)
Dec 27, 2023 7.090 7.300 7.050 7.080 405,141 +0.02(+0.28%)
Dec 26, 2023 6.910 7.080 6.885 7.060 372,926 +0.15(+2.17%)
Dec 22, 2023 7.090 7.090 6.890 6.910 297,993 -0.08(-1.14%)
Dec 21, 2023 6.910 7.100 6.850 6.990 416,951 +0.18(+2.64%)
Dec 20, 2023 6.830 7.000 6.790 6.810 494,706 +0.01(+0.15%)
Dec 19, 2023 6.740 6.850 6.710 6.800 182,335 +0.05(+0.74%)
Dec 18, 2023 6.750 6.800 6.650 6.750 221,114 +0.10(+1.50%)
Dec 15, 2023 6.850 6.940 6.610 6.650 253,023 -0.20(-2.92%)
Dec 14, 2023 6.920 6.998 6.720 6.850 438,748 +0.13(+1.93%)
Dec 13, 2023 6.730 6.780 6.520 6.720 476,636 -0.04(-0.59%)
Dec 12, 2023 6.490 6.815 6.380 6.760 453,384 +0.24(+3.68%)
Dec 11, 2023 6.750 6.750 6.480 6.520 623,248 -0.18(-2.69%)
Dec 08, 2023 6.510 6.720 6.510 6.700 145,044 +0.17(+2.60%)
Dec 07, 2023 6.590 6.700 6.520 6.530 162,688 -0.01(-0.15%)
Dec 06, 2023 6.690 6.790 6.500 6.540 370,424 -0.11(-1.65%)
Dec 05, 2023 6.590 6.670 6.540 6.650 242,734 +0.07(+1.06%)
Dec 04, 2023 6.600 6.670 6.490 6.580 174,198 -0.04(-0.60%)
Dec 01, 2023 6.500 6.640 6.495 6.620 310,541 +0.10(+1.53%)
Nov 30, 2023 6.490 6.680 6.360 6.520 360,411 +0.07(+1.09%)
Nov 29, 2023 6.380 6.530 6.220 6.450 291,107 +0.09(+1.42%)
Nov 28, 2023 6.600 6.600 6.260 6.360 287,974 -0.18(-2.75%)
Nov 27, 2023 6.700 6.870 6.500 6.540 770,071 +0.04(+0.62%)
Nov 24, 2023 6.410 6.720 6.410 6.500 303,886 +0.11(+1.72%)
Nov 22, 2023 6.550 6.580 6.285 6.390 337,659 -0.18(-2.74%)
Nov 21, 2023 6.800 6.930 6.480 6.570 322,681 -0.23(-3.38%)
Nov 20, 2023 6.780 7.000 6.480 6.800 1,749,032 +0.86(+14.48%)
Nov 17, 2023 5.890 6.000 5.860 5.940 231,367 +0.19(+3.30%)
Nov 16, 2023 5.760 5.850 5.720 5.750 161,776 -0.07(-1.20%)
Nov 15, 2023 6.020 6.030 5.770 5.820 224,801 -0.18(-3.00%)
Nov 14, 2023 5.930 6.040 5.910 6.000 310,100 +0.14(+2.39%)
Nov 13, 2023 6.000 6.050 5.850 5.860 109,646 -0.19(-3.14%)
Nov 10, 2023 6.000 6.125 6.000 6.050 128,444 +0.10(+1.68%)
Nov 09, 2023 5.910 6.190 5.910 5.950 180,584 +0.03(+0.51%)
Nov 08, 2023 6.170 6.190 5.910 5.920 153,062 -0.27(-4.36%)
Nov 07, 2023 6.160 6.285 6.110 6.190 323,443 +0.05(+0.81%)
Nov 06, 2023 6.080 6.170 6.002 6.140 131,875 +0.06(+0.99%)
Nov 03, 2023 5.950 6.170 5.950 6.080 229,522 +0.18(+3.05%)
Nov 02, 2023 5.810 5.990 5.810 5.900 216,546 +0.12(+2.08%)
Nov 01, 2023 5.690 5.840 5.640 5.780 219,730 +0.08(+1.40%)
Oct 31, 2023 5.890 5.920 5.680 5.700 182,865 -0.17(-2.90%)
Oct 30, 2023 6.000 6.070 5.840 5.870 382,746 -0.15(-2.49%)
Oct 27, 2023 6.000 6.040 5.960 6.020 137,773 -0.01(-0.17%)
Oct 26, 2023 6.000 6.160 6.000 6.030 207,413 -0.02(-0.33%)
Oct 25, 2023 5.940 6.200 5.890 6.050 296,977 +0.14(+2.37%)
Oct 24, 2023 5.850 6.050 5.820 5.910 640,948 +0.07(+1.20%)
Oct 23, 2023 6.180 6.210 5.830 5.840 933,085 -0.58(-9.03%)
Oct 20, 2023 6.470 6.480 6.360 6.420 300,124 -0.05(-0.77%)
Oct 19, 2023 6.610 6.720 6.370 6.470 234,583 -0.12(-1.82%)
Oct 18, 2023 6.860 6.867 6.536 6.590 572,138 -0.21(-3.09%)
Oct 17, 2023 6.670 6.820 6.603 6.800 693,512 +0.18(+2.72%)
Oct 16, 2023 6.550 6.640 6.530 6.620 127,464 +0.07(+1.07%)
Oct 13, 2023 6.560 6.690 6.520 6.550 90,250 +0.00(+0.00%)
Oct 12, 2023 6.480 6.620 6.330 6.550 538,464 +0.12(+1.87%)
Oct 11, 2023 6.220 6.440 6.209 6.430 179,066 +0.24(+3.88%)
Oct 10, 2023 6.160 6.240 6.086 6.190 268,205 +0.05(+0.81%)
Oct 09, 2023 6.150 6.240 6.090 6.140 139,235 +0.01(+0.16%)
Oct 06, 2023 5.960 6.170 5.960 6.130 86,132 +0.09(+1.49%)
Oct 05, 2023 6.070 6.118 5.960 6.040 145,226 -0.02(-0.33%)
Oct 04, 2023 5.880 6.090 5.820 6.060 271,678 +0.15(+2.54%)
Oct 03, 2023 5.920 6.019 5.885 5.910 355,330 -0.09(-1.50%)
Oct 02, 2023 6.020 6.040 5.910 6.000 197,441 -0.03(-0.50%)
Sep 29, 2023 6.250 6.310 5.975 6.030 351,183 -0.19(-3.05%)
Sep 28, 2023 6.100 6.230 6.080 6.220 290,881 +0.14(+2.30%)
Sep 27, 2023 5.910 6.130 5.893 6.080 391,527 +0.19(+3.23%)
Sep 26, 2023 5.800 5.951 5.800 5.890 283,586 +0.02(+0.34%)
Sep 25, 2023 5.930 5.941 5.870 5.870 169,831 -0.07(-1.18%)
Sep 22, 2023 5.990 6.030 5.890 5.940 265,893 -0.01(-0.17%)
Sep 21, 2023 6.030 6.122 5.930 5.950 505,531 -0.14(-2.30%)
Sep 20, 2023 6.230 6.230 6.050 6.090 135,494 -0.07(-1.14%)
Sep 19, 2023 6.290 6.310 6.070 6.160 120,023 -0.09(-1.44%)
Sep 18, 2023 5.920 6.265 5.920 6.250 345,577 +0.29(+4.87%)
Sep 15, 2023 6.070 6.080 5.935 5.960 169,309 -0.10(-1.65%)
Sep 14, 2023 6.150 6.150 5.980 6.060 206,589 -0.01(-0.16%)
Sep 13, 2023 6.170 6.170 5.910 6.070 287,398 -0.02(-0.33%)
Sep 12, 2023 5.900 6.090 5.860 6.090 159,833 +0.18(+3.05%)
Sep 11, 2023 5.920 5.980 5.780 5.910 174,322 +0.01(+0.17%)
Sep 08, 2023 5.970 6.025 5.880 5.900 229,179 -0.06(-1.01%)
Sep 07, 2023 6.020 6.090 5.920 5.960 265,539 -0.04(-0.67%)
Sep 06, 2023 6.270 6.289 5.990 6.000 486,985 -0.27(-4.31%)
Sep 05, 2023 6.420 6.420 6.219 6.270 295,486 -0.19(-2.94%)
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.