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:

Porsche Auto ADR (OP: POAHY )

5.235 +0.075 (+1.45%)
Streaming Delayed Price Updated: 12:22 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 5.140 5.170 5.130 5.160 472,482 +0.26(+5.31%)
Feb 21, 2024 4.880 4.920 4.870 4.900 197,598 +0.07(+1.45%)
Feb 20, 2024 4.840 4.870 4.790 4.830 154,936 -0.23(-4.55%)
Feb 16, 2024 5.080 5.080 5.050 5.060 520,457 +0.06(+1.20%)
Feb 15, 2024 4.950 5.000 4.950 5.000 234,087 +0.11(+2.25%)
Feb 14, 2024 4.840 4.890 4.840 4.890 134,223 +0.02(+0.41%)
Feb 13, 2024 4.890 4.920 4.850 4.870 367,023 -0.07(-1.47%)
Feb 12, 2024 4.920 4.960 4.920 4.942 122,845 +0.03(+0.66%)
Feb 09, 2024 4.920 4.940 4.900 4.910 127,229 +0.01(+0.20%)
Feb 08, 2024 4.890 4.910 4.880 4.900 210,885 +0.01(+0.20%)
Feb 07, 2024 4.910 4.915 4.860 4.890 176,875 +0.00(+0.00%)
Feb 06, 2024 4.840 4.910 4.840 4.890 150,487 -0.02(-0.41%)
Feb 05, 2024 4.920 4.941 4.880 4.910 176,502 -0.11(-2.19%)
Feb 02, 2024 5.070 5.080 4.998 5.020 193,578 +0.01(+0.20%)
Feb 01, 2024 4.960 5.010 4.920 5.010 380,428 +0.07(+1.42%)
Jan 31, 2024 4.960 5.030 4.940 4.940 152,982 +0.01(+0.20%)
Jan 30, 2024 4.900 4.930 4.870 4.930 145,145 +0.03(+0.61%)
Jan 29, 2024 4.850 4.910 4.835 4.900 93,782 -0.01(-0.31%)
Jan 26, 2024 4.930 4.950 4.900 4.915 214,491 +0.06(+1.24%)
Jan 25, 2024 4.870 4.870 4.820 4.855 157,830 -0.04(-0.90%)
Jan 24, 2024 4.930 4.950 4.890 4.899 180,480 +0.05(+1.01%)
Jan 23, 2024 4.850 4.880 4.810 4.850 302,017 +0.13(+2.86%)
Jan 22, 2024 4.700 4.720 4.680 4.715 209,514 -0.02(-0.32%)
Jan 19, 2024 4.700 4.730 4.660 4.730 190,061 -0.05(-1.05%)
Jan 18, 2024 4.770 4.780 4.730 4.780 177,283 +0.02(+0.42%)
Jan 17, 2024 4.680 4.760 4.660 4.760 182,133 -0.02(-0.42%)
Jan 16, 2024 4.750 4.790 4.730 4.780 268,601 -0.11(-2.25%)
Jan 12, 2024 4.920 4.930 4.860 4.890 173,889 -0.15(-2.98%)
Jan 11, 2024 5.070 5.100 5.000 5.040 86,271 +0.00(+0.00%)
Jan 10, 2024 5.010 5.050 5.000 5.040 102,285 +0.01(+0.30%)
Jan 09, 2024 5.040 5.050 5.020 5.025 153,462 -0.04(-0.70%)
Jan 08, 2024 5.000 5.080 4.990 5.060 116,116 +0.09(+1.71%)
Jan 05, 2024 4.970 5.040 4.950 4.975 174,832 -0.03(-0.50%)
Jan 04, 2024 5.000 5.030 4.980 5.000 124,503 +0.04(+0.81%)
Jan 03, 2024 4.970 4.980 4.930 4.960 152,338 -0.09(-1.78%)
Jan 02, 2024 5.050 5.100 5.040 5.050 167,089 -0.01(-0.20%)
Dec 29, 2023 5.010 5.080 5.010 5.060 289,832 -0.02(-0.39%)
Dec 28, 2023 5.100 5.100 5.070 5.080 254,837 -0.05(-0.97%)
Dec 27, 2023 5.100 5.150 5.100 5.130 242,975 -0.02(-0.39%)
Dec 26, 2023 5.080 5.150 5.050 5.150 247,743 +0.06(+1.18%)
Dec 22, 2023 5.100 5.120 5.080 5.090 213,221 +0.00(+0.10%)
Dec 21, 2023 5.040 5.090 5.040 5.085 326,381 +0.02(+0.39%)
Dec 20, 2023 5.140 5.150 5.060 5.065 184,941 -0.11(-2.11%)
Dec 19, 2023 5.170 5.200 5.160 5.174 166,101 -0.04(-0.69%)
Dec 18, 2023 5.220 5.235 5.190 5.210 130,756 +0.01(+0.21%)
Dec 15, 2023 5.220 5.250 5.180 5.199 271,267 -0.07(-1.35%)
Dec 14, 2023 5.250 5.280 5.218 5.270 419,812 +0.22(+4.41%)
Dec 13, 2023 5.030 5.050 4.950 5.048 277,786 +0.04(+0.75%)
Dec 12, 2023 5.020 5.022 4.990 5.010 207,211 -0.03(-0.50%)
Dec 11, 2023 5.020 5.050 5.000 5.035 191,564 +0.01(+0.20%)
Dec 08, 2023 5.000 5.035 4.990 5.025 242,856 +0.03(+0.50%)
Dec 07, 2023 4.970 5.020 4.940 5.000 324,112 -0.01(-0.20%)
Dec 06, 2023 5.060 5.100 5.010 5.010 834,510 +0.10(+2.04%)
Dec 05, 2023 4.880 4.920 4.860 4.910 78,734 +0.04(+0.87%)
Dec 04, 2023 4.810 4.870 4.810 4.867 180,671 -0.00(-0.05%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.