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 )

5.327 -0.013 (-0.23%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 17, 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 (%)
Jan 31, 2011 9.600 9.600 9.250 9.260 14,433 -0.06(-0.64%)
Jan 28, 2011 9.560 9.610 9.320 9.320 10,408 +0.02(+0.22%)
Jan 27, 2011 9.390 9.410 9.300 9.300 27,371 -0.08(-0.85%)
Jan 26, 2011 9.210 9.430 9.210 9.380 18,014 +0.69(+7.94%)
Jan 25, 2011 8.890 8.930 8.680 8.690 7,144 -0.25(-2.80%)
Jan 24, 2011 8.760 8.990 8.760 8.940 33,180 -0.18(-1.97%)
Jan 21, 2011 9.170 9.230 9.120 9.120 21,214 +0.03(+0.33%)
Jan 20, 2011 9.280 9.280 9.070 9.090 23,246 -0.50(-5.21%)
Jan 19, 2011 9.950 9.950 9.590 9.590 11,830 -0.36(-3.62%)
Jan 18, 2011 9.970 10.00 9.910 9.950 16,067 -0.05(-0.50%)
Jan 14, 2011 9.960 10.09 9.900 10.00 32,267 +0.36(+3.73%)
Jan 13, 2011 9.710 9.750 9.640 9.640 14,076 +0.14(+1.47%)
Jan 12, 2011 9.500 9.510 9.460 9.500 225,704 +0.09(+0.96%)
Jan 11, 2011 9.200 9.410 9.200 9.410 12,199 +0.43(+4.79%)
Jan 10, 2011 8.860 9.040 8.860 8.980 10,616 -0.04(-0.44%)
Jan 07, 2011 9.030 9.100 9.000 9.020 19,076 +0.45(+5.25%)
Jan 06, 2011 8.980 8.980 8.570 8.570 28,040 -0.18(-2.06%)
Jan 05, 2011 8.820 8.900 8.750 8.750 157,585 -0.38(-4.16%)
Jan 04, 2011 9.360 9.360 9.050 9.130 15,070 -0.04(-0.44%)
Jan 03, 2011 8.940 9.190 8.930 9.170 23,955 +0.97(+11.83%)
Dec 31, 2010 7.920 8.250 7.920 8.200 154,391 +0.32(+4.06%)
Dec 30, 2010 7.880 7.880 7.880 7.880 2,807 +0.00(+0.00%)
Dec 29, 2010 7.870 7.990 7.860 7.880 3,096 +0.05(+0.64%)
Dec 28, 2010 7.890 7.890 7.820 7.830 9,677 +0.07(+0.90%)
Dec 27, 2010 7.850 7.850 7.730 7.760 9,200 -0.37(-4.55%)
Dec 23, 2010 8.170 8.200 8.100 8.130 7,950 -0.15(-1.81%)
Dec 22, 2010 8.330 8.350 8.230 8.280 48,688 +0.00(+0.00%)
Dec 21, 2010 8.260 8.320 8.260 8.280 5,986 +0.13(+1.60%)
Dec 20, 2010 8.230 8.230 8.070 8.150 5,260 +0.08(+0.99%)
Dec 17, 2010 8.240 8.240 8.050 8.070 11,352 -0.21(-2.54%)
Dec 16, 2010 8.280 8.400 8.280 8.280 2,539 -0.29(-3.38%)
Dec 15, 2010 8.600 8.750 8.570 8.570 10,028 -0.10(-1.15%)
Dec 14, 2010 8.750 8.850 8.670 8.670 4,113 -0.32(-3.56%)
Dec 13, 2010 8.870 9.000 8.870 8.990 27,443 +0.32(+3.69%)
Dec 10, 2010 8.750 8.750 8.650 8.670 5,525 +0.41(+4.96%)
Dec 09, 2010 8.290 8.290 8.090 8.260 40,082 -0.27(-3.17%)
Dec 08, 2010 8.620 8.630 8.450 8.530 282,109 -0.55(-6.06%)
Dec 07, 2010 9.240 9.240 9.010 9.080 291,224 +0.28(+3.18%)
Dec 06, 2010 8.740 8.800 8.710 8.800 17,893 +0.19(+2.21%)
Dec 03, 2010 8.630 8.730 8.560 8.610 46,643 +0.06(+0.70%)
Dec 02, 2010 8.280 8.590 8.280 8.550 21,336 +0.56(+7.01%)
Dec 01, 2010 7.980 8.140 7.980 7.990 21,738 +0.58(+7.83%)
Nov 30, 2010 7.260 7.610 7.260 7.410 18,105 +0.01(+0.14%)
Nov 29, 2010 7.530 7.530 7.230 7.400 15,539 -0.18(-2.37%)
Nov 26, 2010 7.590 7.710 7.550 7.580 13,900 +0.08(+1.07%)
Nov 24, 2010 7.380 7.500 7.500 7.500 14,504 +0.46(+6.53%)
Nov 23, 2010 7.180 7.180 7.040 7.040 9,665 -0.05(-0.71%)
Nov 22, 2010 7.030 7.170 7.030 7.090 25,959 +0.27(+3.96%)
Nov 19, 2010 6.690 6.820 6.650 6.820 10,042 +0.17(+2.56%)
Nov 18, 2010 6.690 6.690 6.540 6.650 12,556 +0.31(+4.89%)
Nov 17, 2010 6.400 6.440 6.340 6.340 28,535 +0.14(+2.26%)
Nov 16, 2010 6.330 6.340 6.190 6.200 15,547 -0.05(-0.80%)
Nov 15, 2010 6.240 6.420 6.240 6.250 18,066 +0.25(+4.17%)
Nov 12, 2010 6.080 6.090 6.000 6.000 5,986 +0.07(+1.18%)
Nov 11, 2010 5.960 6.050 5.930 5.930 9,883 -0.04(-0.67%)
Nov 10, 2010 5.790 6.020 5.790 5.970 10,785 +0.01(+0.17%)
Nov 09, 2010 6.040 6.070 5.940 5.960 20,162 +0.36(+6.43%)
Nov 08, 2010 5.580 5.650 5.560 5.600 32,019 +0.02(+0.36%)
Nov 05, 2010 5.520 5.650 5.520 5.580 12,292 +0.09(+1.64%)
Nov 04, 2010 5.420 5.500 5.420 5.490 19,033 +0.21(+3.98%)
Nov 03, 2010 5.240 5.320 5.160 5.280 20,167 +0.14(+2.72%)
Nov 02, 2010 5.110 5.170 5.110 5.140 3,207 +0.09(+1.78%)
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.