Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Mexico Sa B Sh (OP: GMBXF )

6.150 -0.080 (-1.28%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 31, 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 (%)
Nov 30, 2004 4.750 4.800 4.750 4.750 3,000 +0.00(+0.00%)
Nov 29, 2004 4.750 4.750 4.750 4.750 10,000 +0.10(+2.15%)
Nov 26, 2004 4.650 4.700 4.500 4.650 41,100 +0.00(+0.00%)
Nov 24, 2004 4.650 4.700 4.500 4.650 41,100 -0.05(-1.06%)
Nov 23, 2004 4.700 4.700 4.400 4.700 17,635 +0.04(+0.95%)
Nov 22, 2004 4.656 4.656 4.550 4.656 47,822 +0.00(+0.00%)
Nov 19, 2004 4.656 4.656 4.550 4.656 47,822 +0.11(+2.33%)
Nov 18, 2004 4.550 4.700 4.550 4.550 21,700 +0.00(+0.00%)
Nov 17, 2004 4.550 4.700 4.550 4.550 21,700 -0.09(-1.97%)
Nov 16, 2004 4.642 4.642 4.550 4.642 24,600 +0.00(+0.00%)
Nov 15, 2004 4.642 4.642 4.550 4.642 24,600 +0.04(+0.90%)
Nov 12, 2004 4.600 4.600 4.450 4.600 7,250 +0.00(+0.00%)
Nov 11, 2004 4.600 4.600 4.450 4.600 1,600 +0.12(+2.68%)
Nov 10, 2004 4.480 4.480 4.330 4.480 2,685 +0.08(+1.82%)
Nov 09, 2004 4.400 4.400 4.300 4.400 4,750 +0.10(+2.33%)
Nov 08, 2004 4.300 4.332 4.300 4.300 6,500 +0.10(+2.38%)
Nov 05, 2004 4.200 4.200 4.150 4.200 37,688 +0.00(+0.00%)
Nov 04, 2004 4.200 4.200 4.150 4.200 37,688 +0.10(+2.44%)
Nov 03, 2004 4.100 4.100 4.050 4.100 12,500 +0.00(+0.00%)
Nov 02, 2004 4.100 4.100 4.000 4.100 14,286 +0.00(+0.00%)
Nov 01, 2004 4.100 4.100 4.100 4.100 70,000 +0.00(+0.00%)
Oct 29, 2004 4.100 4.100 4.100 4.100 70,000 -0.10(-2.38%)
Oct 28, 2004 4.200 4.250 4.200 4.200 15,300 +0.00(+0.00%)
Oct 27, 2004 4.200 4.250 4.200 4.200 15,300 +0.00(+0.00%)
Oct 26, 2004 4.200 4.300 4.150 4.200 16,465 +0.03(+0.72%)
Oct 25, 2004 4.170 4.170 4.170 4.170 68,500 +0.00(+0.00%)
Oct 22, 2004 4.170 4.170 4.170 4.170 68,500 +0.27(+6.92%)
Oct 21, 2004 3.900 3.900 3.850 3.900 15,079 +0.00(+0.00%)
Oct 20, 2004 3.900 3.900 3.850 3.900 15,079 -0.10(-2.50%)
Oct 19, 2004 4.000 4.000 3.900 4.000 6,800 +0.00(+0.00%)
Oct 18, 2004 4.000 4.000 3.900 4.000 6,800 +0.00(+0.00%)
Oct 15, 2004 4.000 4.000 3.900 4.000 6,800 -0.20(-4.76%)
Oct 14, 2004 4.200 4.200 3.850 4.200 3,500 +0.00(+0.00%)
Oct 13, 2004 4.200 4.288 4.200 4.200 23,700 +0.00(+0.00%)
Oct 12, 2004 4.200 4.288 4.200 4.200 23,700 -0.15(-3.45%)
Oct 11, 2004 4.350 4.400 4.100 4.350 17,995 +0.20(+4.82%)
Oct 08, 2004 4.150 4.300 4.150 4.150 7,500 +0.00(+0.00%)
Oct 07, 2004 4.150 4.300 4.150 4.150 7,500 +0.05(+1.22%)
Oct 06, 2004 4.100 4.300 4.100 4.100 6,930 -0.10(-2.38%)
Oct 05, 2004 4.200 4.226 4.000 4.200 69,900 +0.00(+0.00%)
Oct 04, 2004 4.200 4.226 4.000 4.200 69,900 +0.15(+3.70%)
Oct 01, 2004 4.050 4.150 3.950 4.050 7,973 +0.03(+0.75%)
Sep 30, 2004 4.020 4.020 4.020 4.020 3,000 +0.08(+2.03%)
Sep 29, 2004 3.940 3.940 3.940 3.940 3,600 +0.00(+0.00%)
Sep 28, 2004 3.940 3.940 3.940 3.940 3,600 +0.09(+2.34%)
Sep 27, 2004 3.850 3.850 3.800 3.850 3,800 +0.00(+0.00%)
Sep 24, 2004 3.850 3.850 3.800 3.850 3,800 +0.10(+2.67%)
Sep 23, 2004 3.750 3.750 3.550 3.750 55,800 +0.00(+0.00%)
Sep 22, 2004 3.750 3.750 3.550 3.750 55,800 -0.15(-3.85%)
Sep 21, 2004 3.900 3.900 3.770 3.900 2,647 +0.30(+8.33%)
Sep 20, 2004 3.600 3.600 3.600 3.600 4,700 +0.05(+1.41%)
Sep 17, 2004 3.550 3.600 3.550 3.550 6,408 +0.00(+0.00%)
Sep 16, 2004 3.550 3.600 3.550 3.550 6,408 +0.00(+0.00%)
Sep 15, 2004 3.550 3.550 3.550 3.550 2,159 -0.10(-2.74%)
Sep 14, 2004 3.650 3.650 3.650 3.650 500 +0.00(+0.00%)
Sep 13, 2004 3.650 3.650 3.650 3.650 500 +0.10(+2.82%)
Sep 10, 2004 3.550 3.637 3.550 3.550 73,500 +0.00(+0.00%)
Sep 09, 2004 3.550 3.637 3.550 3.550 73,500 +0.00(+0.00%)
Sep 08, 2004 3.550 3.550 3.450 3.550 11,268 +0.00(+0.00%)
Sep 07, 2004 3.550 3.550 3.450 3.550 11,268 +0.05(+1.43%)
Sep 03, 2004 3.500 3.650 3.400 3.500 12,792 -0.16(-4.37%)
Sep 02, 2004 3.660 3.660 3.500 3.660 25,799 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.