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 )

5.230 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 29, 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 28, 2018 6.640 6.690 6.630 6.670 54,700 -0.13(-1.91%)
Sep 27, 2018 6.790 6.850 6.773 6.800 36,300 +0.10(+1.49%)
Sep 26, 2018 6.650 6.740 6.640 6.700 27,713 -0.00(-0.07%)
Sep 25, 2018 6.740 6.760 6.680 6.705 90,713 -0.12(-1.83%)
Sep 24, 2018 6.860 6.860 6.780 6.830 68,663 -0.06(-0.87%)
Sep 21, 2018 6.950 6.950 6.870 6.890 69,600 -0.04(-0.51%)
Sep 20, 2018 6.930 6.952 6.860 6.925 136,807 +0.15(+2.21%)
Sep 19, 2018 6.720 6.780 6.700 6.775 104,004 +0.14(+2.03%)
Sep 18, 2018 6.600 6.650 6.570 6.640 251,768 +0.23(+3.59%)
Sep 17, 2018 6.450 6.470 6.410 6.410 139,636 +0.09(+1.50%)
Sep 14, 2018 6.360 6.370 6.270 6.315 186,400 +0.18(+2.85%)
Sep 13, 2018 6.150 6.170 6.120 6.140 226,766 +0.16(+2.68%)
Sep 12, 2018 5.910 6.000 5.910 5.980 112,875 +0.03(+0.50%)
Sep 11, 2018 5.910 5.970 5.900 5.950 286,234 -0.04(-0.75%)
Sep 10, 2018 5.980 6.020 5.960 5.995 131,710 +0.04(+0.67%)
Sep 07, 2018 5.920 6.000 5.910 5.955 179,300 -0.12(-1.89%)
Sep 06, 2018 6.060 6.080 6.005 6.070 137,508 -0.04(-0.65%)
Sep 05, 2018 6.090 6.120 6.060 6.110 323,862 -0.03(-0.49%)
Sep 04, 2018 6.020 6.140 6.000 6.140 81,195 -0.15(-2.38%)
Aug 31, 2018 6.290 6.290 6.290 0 -0.08(-1.26%)
Aug 30, 2018 6.410 6.420 6.340 6.370 99,320 -0.09(-1.39%)
Aug 29, 2018 6.380 6.460 6.340 6.460 132,038 -0.02(-0.31%)
Aug 28, 2018 6.500 6.530 6.480 6.480 239,475 +0.09(+1.41%)
Aug 27, 2018 6.340 6.400 6.330 6.390 151,945 +0.21(+3.40%)
Aug 24, 2018 6.110 6.180 6.110 6.180 87,200 +0.08(+1.39%)
Aug 23, 2018 6.120 6.140 6.090 6.095 44,131 -0.12(-2.01%)
Aug 22, 2018 6.168 6.230 6.160 6.220 132,267 -0.04(-0.64%)
Aug 21, 2018 6.210 6.300 6.200 6.260 249,070 +0.12(+1.95%)
Aug 20, 2018 6.110 6.140 6.090 6.140 169,037 +0.02(+0.33%)
Aug 17, 2018 5.938 6.130 5.925 6.120 204,500 +0.05(+0.91%)
Aug 16, 2018 6.050 6.100 6.050 6.065 181,765 -0.01(-0.16%)
Aug 15, 2018 6.080 6.089 5.990 6.075 276,751 -0.14(-2.33%)
Aug 14, 2018 6.153 6.240 6.148 6.220 191,210 +0.01(+0.16%)
Aug 13, 2018 6.230 6.270 6.210 6.210 142,928 -0.07(-1.04%)
Aug 10, 2018 6.230 6.300 6.190 6.275 101,000 -0.25(-3.91%)
Aug 09, 2018 6.550 6.560 6.510 6.530 49,933 -0.04(-0.61%)
Aug 08, 2018 6.540 6.620 6.540 6.570 54,997 +0.12(+1.86%)
Aug 07, 2018 6.540 6.540 6.420 6.450 86,618 +0.00(+0.08%)
Aug 06, 2018 6.450 6.460 6.400 6.445 169,554 -0.04(-0.54%)
Aug 03, 2018 6.435 6.480 6.430 6.480 70,200 +0.10(+1.49%)
Aug 02, 2018 6.325 6.390 6.306 6.385 145,729 -0.12(-1.92%)
Aug 01, 2018 6.530 6.540 6.470 6.510 93,689 -0.21(-3.20%)
Jul 31, 2018 6.780 6.787 6.700 6.725 103,089 -0.04(-0.52%)
Jul 30, 2018 6.755 6.800 6.755 6.760 55,058 +0.03(+0.45%)
Jul 27, 2018 6.730 6.780 6.710 6.730 95,600 +0.05(+0.75%)
Jul 26, 2018 6.730 6.770 6.680 6.680 97,148 -0.06(-0.82%)
Jul 25, 2018 6.510 6.735 6.470 6.735 144,252 +0.12(+1.89%)
Jul 24, 2018 6.660 6.660 6.610 6.610 156,828 +0.19(+2.88%)
Jul 23, 2018 6.380 6.440 6.380 6.425 52,555 +0.06(+1.02%)
Jul 20, 2018 6.310 6.390 6.270 6.360 95,467 -0.10(-1.62%)
Jul 19, 2018 6.450 6.499 6.400 6.465 380,437 -0.08(-1.22%)
Jul 18, 2018 6.460 6.560 6.460 6.545 222,775 +0.15(+2.35%)
Jul 17, 2018 6.290 6.410 6.287 6.395 215,212 +0.08(+1.35%)
Jul 16, 2018 6.295 6.320 6.280 6.310 211,151 -0.04(-0.55%)
Jul 13, 2018 6.310 6.370 6.300 6.345 84,510 +0.02(+0.32%)
Jul 12, 2018 6.280 6.340 6.250 6.325 153,112 +0.02(+0.32%)
Jul 11, 2018 6.360 6.366 6.280 6.305 149,189 -0.19(-2.85%)
Jul 10, 2018 6.460 6.500 6.440 6.490 223,222 -0.06(-0.92%)
Jul 09, 2018 6.500 6.570 6.500 6.550 146,346 -0.02(-0.30%)
Jul 06, 2018 6.530 6.580 6.500 6.570 82,142 -0.04(-0.53%)
Jul 05, 2018 6.330 6.620 6.330 6.605 299,406 +0.33(+5.26%)
Jul 03, 2018 6.275 6.275 6.275 0 -0.04(-0.71%)
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.