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 )

5.045 -0.185 (-3.54%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 24, 2011 6.520 6.560 6.480 6.550 5,312 +0.17(+2.66%)
May 23, 2011 6.340 6.460 6.260 6.380 38,112 -0.26(-3.92%)
May 20, 2011 6.650 6.690 6.550 6.640 17,880 -0.19(-2.78%)
May 19, 2011 6.820 6.850 6.740 6.830 12,956 +0.18(+2.71%)
May 18, 2011 6.650 6.740 6.620 6.650 10,641 -0.04(-0.60%)
May 17, 2011 6.600 6.690 6.560 6.690 18,414 -0.03(-0.45%)
May 16, 2011 6.630 6.780 6.630 6.720 9,036 -0.01(-0.15%)
May 13, 2011 6.820 6.880 6.650 6.730 22,454 -0.09(-1.32%)
May 12, 2011 6.770 6.890 6.770 6.820 6,365 -0.08(-1.16%)
May 11, 2011 7.090 7.090 6.870 6.900 23,331 -0.05(-0.72%)
May 10, 2011 6.940 7.020 6.910 6.950 22,912 +0.07(+1.02%)
May 09, 2011 6.840 6.880 6.750 6.880 8,011 +0.03(+0.44%)
May 06, 2011 6.910 6.940 6.790 6.850 20,040 -0.02(-0.29%)
May 05, 2011 6.870 6.930 6.820 6.870 10,603 -0.16(-2.28%)
May 04, 2011 7.050 7.090 7.010 7.030 33,048 -0.12(-1.68%)
May 03, 2011 7.120 7.220 7.120 7.150 15,393 +0.03(+0.42%)
May 02, 2011 7.160 7.180 7.120 7.120 80,344 +0.03(+0.42%)
Apr 29, 2011 7.230 7.230 7.090 7.090 7,470 -0.12(-1.66%)
Apr 28, 2011 7.180 7.220 7.110 7.210 29,396 +0.16(+2.27%)
Apr 27, 2011 6.990 7.150 6.920 7.050 455,845 +0.15(+2.17%)
Apr 26, 2011 6.820 6.900 6.510 6.900 541,814 +0.44(+6.81%)
Apr 25, 2011 6.600 6.600 6.390 6.460 10,102 -0.02(-0.31%)
Apr 21, 2011 6.430 6.480 6.430 6.480 45,294 +0.07(+1.09%)
Apr 20, 2011 6.370 6.410 6.280 6.410 18,282 -0.64(-9.08%)
Apr 19, 2011 6.550 7.050 6.550 7.050 21,148 +0.07(+1.00%)
Apr 18, 2011 6.800 7.000 6.750 6.980 11,496 -0.27(-3.72%)
Apr 15, 2011 7.310 7.370 7.250 7.250 6,456 -0.20(-2.68%)
Apr 14, 2011 7.250 7.450 7.240 7.450 15,265 +0.24(+3.33%)
Apr 13, 2011 7.440 7.450 7.210 7.210 10,988 +0.06(+0.84%)
Apr 12, 2011 7.000 7.160 6.950 7.150 36,393 -0.20(-2.72%)
Apr 11, 2011 7.240 7.350 7.150 7.350 25,513 -0.12(-1.61%)
Apr 08, 2011 7.510 7.510 7.240 7.470 38,670 +0.16(+2.19%)
Apr 07, 2011 7.460 7.620 7.310 7.310 6,392 -0.04(-0.54%)
Apr 06, 2011 7.540 7.540 7.350 7.350 8,965 -0.05(-0.68%)
Apr 05, 2011 7.400 7.400 7.390 7.400 3,167 -0.06(-0.80%)
Apr 04, 2011 7.330 7.460 7.100 7.460 12,623 +0.21(+2.90%)
Apr 01, 2011 7.370 7.370 7.100 7.250 49,085 -0.23(-3.07%)
Mar 31, 2011 7.250 7.550 7.100 7.480 23,758 -0.37(-4.71%)
Mar 30, 2011 7.850 7.850 7.850 7.850 29,275 -0.27(-3.33%)
Mar 29, 2011 8.190 8.190 8.070 8.120 14,706 -0.33(-3.91%)
Mar 28, 2011 7.680 8.520 7.680 8.450 16,479 +0.62(+7.92%)
Mar 25, 2011 7.780 7.910 7.750 7.830 40,733 -0.10(-1.26%)
Mar 24, 2011 7.860 8.000 7.850 7.930 10,592 +0.29(+3.80%)
Mar 23, 2011 7.580 7.640 7.570 7.640 7,073 +0.02(+0.26%)
Mar 22, 2011 7.640 7.700 7.620 7.620 47,006 -0.10(-1.30%)
Mar 21, 2011 7.640 7.720 7.640 7.720 22,044 +0.07(+0.92%)
Mar 18, 2011 7.590 7.720 7.540 7.650 15,336 +0.43(+5.96%)
Mar 17, 2011 7.260 7.380 7.220 7.220 6,188 +0.14(+1.98%)
Mar 16, 2011 7.140 7.180 6.900 7.080 16,825 -0.05(-0.70%)
Mar 15, 2011 7.300 7.300 7.060 7.130 30,824 -0.40(-5.31%)
Mar 14, 2011 7.490 7.540 7.490 7.530 6,325 -0.27(-3.46%)
Mar 11, 2011 7.650 7.800 7.610 7.800 41,789 +0.10(+1.30%)
Mar 10, 2011 7.840 7.840 7.680 7.700 173,839 -0.23(-2.90%)
Mar 09, 2011 7.950 8.010 7.930 7.930 7,341 +0.02(+0.27%)
Mar 08, 2011 7.800 7.909 7.710 7.909 13,206 +0.16(+2.05%)
Mar 07, 2011 7.850 7.850 7.750 7.750 4,808 +0.06(+0.78%)
Mar 04, 2011 7.750 7.810 7.690 7.690 10,732 -0.16(-2.04%)
Mar 03, 2011 7.940 7.960 7.770 7.850 41,589 +0.04(+0.51%)
Mar 02, 2011 7.740 7.850 7.740 7.810 8,971 +0.01(+0.13%)
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.