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

Porsche Auto ADR (OP: POAHY )

5.180 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 18, 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 31, 2017 5.700 5.710 5.670 5.690 7,309 -0.02(-0.35%)
May 30, 2017 5.690 5.740 5.660 5.710 14,605 -0.15(-2.56%)
May 26, 2017 5.810 5.860 5.810 5.860 12,907 -0.06(-1.01%)
May 25, 2017 5.920 5.920 5.910 5.920 7,463 +0.01(+0.17%)
May 24, 2017 5.880 5.920 5.870 5.910 14,297 +0.00(+0.00%)
May 23, 2017 5.940 5.940 5.880 5.910 43,660 -0.02(-0.34%)
May 22, 2017 5.920 5.940 5.890 5.930 21,528 +0.00(+0.00%)
May 19, 2017 5.930 5.940 5.910 5.930 12,435 +0.09(+1.54%)
May 18, 2017 5.760 5.840 5.760 5.840 11,798 -0.04(-0.68%)
May 17, 2017 5.920 5.930 5.850 5.880 29,383 -0.10(-1.67%)
May 16, 2017 6.000 6.000 5.963 5.980 68,770 +0.04(+0.67%)
May 15, 2017 5.910 5.940 5.910 5.940 5,635 +0.10(+1.63%)
May 12, 2017 5.810 5.850 5.810 5.845 35,619 +0.04(+0.64%)
May 11, 2017 5.810 5.810 5.770 5.808 43,379 +0.01(+0.09%)
May 10, 2017 5.830 5.840 5.792 5.803 12,322 +0.02(+0.39%)
May 09, 2017 5.800 5.820 5.780 5.780 9,127 -0.08(-1.45%)
May 08, 2017 5.840 5.874 5.840 5.865 11,518 -0.04(-0.76%)
May 05, 2017 5.820 5.910 5.820 5.910 39,592 +0.05(+0.94%)
May 04, 2017 5.830 5.860 5.818 5.855 8,643 +0.08(+1.39%)
May 03, 2017 5.740 5.800 5.740 5.775 5,309 -0.02(-0.43%)
May 02, 2017 5.780 5.800 5.755 5.800 23,924 -0.04(-0.68%)
May 01, 2017 5.860 5.860 5.830 5.840 8,742 +0.02(+0.34%)
Apr 28, 2017 5.825 5.830 5.790 5.820 15,325 +0.03(+0.52%)
Apr 27, 2017 5.800 5.800 5.750 5.790 29,167 -0.03(-0.52%)
Apr 26, 2017 5.830 5.856 5.810 5.820 11,053 -0.04(-0.68%)
Apr 25, 2017 5.785 5.860 5.785 5.860 28,362 +0.18(+3.17%)
Apr 24, 2017 5.680 5.710 5.650 5.680 64,957 +0.22(+4.12%)
Apr 21, 2017 5.470 5.480 5.430 5.455 12,410 -0.03(-0.46%)
Apr 20, 2017 5.490 5.504 5.480 5.480 86,713 +0.06(+1.11%)
Apr 19, 2017 5.470 5.470 5.420 5.420 16,868 +0.08(+1.50%)
Apr 18, 2017 5.140 5.364 5.140 5.340 59,728 +0.22(+4.30%)
Apr 17, 2017 5.120 5.160 5.113 5.120 10,667 +0.03(+0.59%)
Apr 13, 2017 5.140 5.140 5.070 5.090 21,164 -0.09(-1.74%)
Apr 12, 2017 5.140 5.180 5.140 5.180 31,698 +0.03(+0.58%)
Apr 11, 2017 5.200 5.200 5.120 5.150 30,811 -0.07(-1.34%)
Apr 10, 2017 5.210 5.230 5.200 5.220 11,394 +0.01(+0.19%)
Apr 07, 2017 5.230 5.232 5.210 5.210 18,081 -0.01(-0.15%)
Apr 06, 2017 5.210 5.230 5.190 5.218 11,447 -0.05(-0.99%)
Apr 05, 2017 5.286 5.300 5.240 5.270 9,122 -0.08(-1.50%)
Apr 04, 2017 5.280 5.350 5.280 5.350 6,539 +0.00(+0.09%)
Apr 03, 2017 5.400 5.400 5.300 5.345 12,736 -0.08(-1.38%)
Mar 31, 2017 5.410 5.430 5.400 5.420 3,078 +0.02(+0.37%)
Mar 30, 2017 5.380 5.401 5.380 5.400 22,010 -0.02(-0.37%)
Mar 29, 2017 5.420 5.450 5.410 5.420 18,358 -0.03(-0.55%)
Mar 28, 2017 5.450 5.470 5.440 5.450 14,548 +0.09(+1.68%)
Mar 27, 2017 5.290 5.360 5.280 5.360 30,433 +0.00(+0.00%)
Mar 24, 2017 5.350 5.380 5.350 5.360 3,472 -0.04(-0.70%)
Mar 23, 2017 5.330 5.410 5.330 5.398 19,487 -0.01(-0.13%)
Mar 22, 2017 5.340 5.405 5.338 5.405 3,891 +0.07(+1.22%)
Mar 21, 2017 5.480 5.480 5.330 5.340 36,299 -0.10(-1.84%)
Mar 20, 2017 5.430 5.440 5.430 5.440 21,419 +0.01(+0.18%)
Mar 17, 2017 5.450 5.460 5.410 5.430 24,305 -0.12(-2.16%)
Mar 16, 2017 5.550 5.550 5.508 5.550 7,425 -0.01(-0.18%)
Mar 15, 2017 5.470 5.560 5.462 5.560 7,826 -0.01(-0.18%)
Mar 14, 2017 5.600 5.620 5.550 5.570 36,178 -0.04(-0.71%)
Mar 13, 2017 5.530 5.640 5.530 5.610 16,783 +0.11(+2.00%)
Mar 10, 2017 5.510 5.520 5.480 5.500 5,159 +0.06(+1.10%)
Mar 09, 2017 5.480 5.480 5.440 5.440 16,145 -0.07(-1.36%)
Mar 08, 2017 5.560 5.560 5.515 5.515 4,513 -0.03(-0.45%)
Mar 07, 2017 5.550 5.560 5.540 5.540 5,880 -0.04(-0.72%)
Mar 06, 2017 5.580 5.590 5.560 5.580 29,270 -0.08(-1.41%)
Mar 03, 2017 5.612 5.670 5.612 5.660 14,487 +0.10(+1.80%)
Mar 02, 2017 5.600 5.600 5.560 5.560 15,679 -0.05(-0.80%)
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.