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 30, 2020 5.960 5.990 5.890 5.940 124,517 +0.04(+0.68%)
Sep 29, 2020 5.950 5.950 5.870 5.900 25,579 +0.01(+0.12%)
Sep 28, 2020 5.920 5.940 5.880 5.893 56,748 +0.20(+3.57%)
Sep 25, 2020 5.600 5.690 5.584 5.690 86,200 -0.06(-1.06%)
Sep 24, 2020 5.740 5.800 5.720 5.751 26,930 +0.08(+1.39%)
Sep 23, 2020 5.850 5.850 5.660 5.672 52,643 -0.10(-1.70%)
Sep 22, 2020 5.850 5.850 5.720 5.770 44,589 +0.06(+1.05%)
Sep 21, 2020 5.790 5.810 5.630 5.710 67,104 -0.29(-4.75%)
Sep 18, 2020 6.070 6.070 5.969 5.995 53,000 -0.23(-3.73%)
Sep 17, 2020 6.200 6.250 6.200 6.228 29,862 -0.05(-0.84%)
Sep 16, 2020 6.298 6.310 6.233 6.280 23,089 -0.03(-0.48%)
Sep 15, 2020 6.389 6.389 6.300 6.310 16,333 -0.08(-1.25%)
Sep 14, 2020 6.430 6.430 6.355 6.390 14,973 -0.05(-0.78%)
Sep 11, 2020 6.320 6.440 6.310 6.440 13,300 +0.10(+1.58%)
Sep 10, 2020 6.490 6.530 6.320 6.340 27,010 -0.05(-0.82%)
Sep 09, 2020 6.360 6.400 6.340 6.392 33,456 +0.01(+0.22%)
Sep 08, 2020 6.230 6.460 6.210 6.378 119,024 +0.17(+2.79%)
Sep 04, 2020 6.250 6.250 6.130 6.205 70,200 +0.17(+2.73%)
Sep 03, 2020 6.210 6.235 6.040 6.040 135,723 -0.09(-1.47%)
Sep 02, 2020 6.080 6.130 6.036 6.130 41,515 +0.03(+0.49%)
Sep 01, 2020 6.140 6.190 6.072 6.100 154,425 +0.02(+0.41%)
Aug 31, 2020 6.225 6.225 6.070 6.075 16,704 -0.06(-1.06%)
Aug 28, 2020 6.120 6.144 6.110 6.140 26,500 +0.02(+0.39%)
Aug 27, 2020 6.210 6.210 6.090 6.116 31,525 -0.00(-0.02%)
Aug 26, 2020 6.080 6.130 6.070 6.117 16,848 +0.12(+1.95%)
Aug 25, 2020 6.000 6.030 5.960 6.000 25,011 -0.06(-0.99%)
Aug 24, 2020 5.970 6.060 5.950 6.060 79,321 +0.07(+1.25%)
Aug 21, 2020 5.957 6.020 5.920 5.985 34,000 -0.09(-1.56%)
Aug 20, 2020 6.010 6.110 6.010 6.080 35,989 -0.06(-0.98%)
Aug 19, 2020 6.120 6.250 6.120 6.140 51,963 -0.01(-0.16%)
Aug 18, 2020 6.200 6.200 6.129 6.150 38,052 +0.04(+0.65%)
Aug 17, 2020 6.156 6.160 6.110 6.110 25,840 +0.01(+0.16%)
Aug 14, 2020 6.070 6.149 6.070 6.100 43,600 -0.09(-1.45%)
Aug 13, 2020 6.244 6.260 6.150 6.190 35,146 -0.10(-1.67%)
Aug 12, 2020 6.300 6.311 6.260 6.295 199,693 +0.16(+2.52%)
Aug 11, 2020 6.270 6.300 6.140 6.140 100,673 +0.08(+1.28%)
Aug 10, 2020 6.033 6.062 6.020 6.062 18,700 -0.09(-1.42%)
Aug 07, 2020 6.100 6.159 6.070 6.150 25,300 -0.03(-0.49%)
Aug 06, 2020 6.110 6.180 6.075 6.180 20,393 -0.02(-0.32%)
Aug 05, 2020 6.150 6.245 6.150 6.200 43,115 +0.09(+1.56%)
Aug 04, 2020 5.990 6.120 5.990 6.105 17,493 +0.20(+3.30%)
Aug 03, 2020 5.860 5.960 5.860 5.910 72,837 +0.27(+4.79%)
Jul 31, 2020 5.780 5.780 5.570 5.640 92,500 -0.25(-4.16%)
Jul 30, 2020 5.750 5.890 5.700 5.885 81,434 -0.28(-4.46%)
Jul 29, 2020 6.040 6.160 6.040 6.160 39,522 +0.00(+0.00%)
Jul 28, 2020 6.180 6.190 6.130 6.160 21,152 -0.06(-0.96%)
Jul 27, 2020 6.210 6.270 6.200 6.220 36,335 +0.04(+0.65%)
Jul 24, 2020 6.180 6.240 6.140 6.180 17,500 -0.08(-1.20%)
Jul 23, 2020 6.280 6.325 6.250 6.255 26,788 -0.01(-0.24%)
Jul 22, 2020 6.170 6.290 6.170 6.270 30,146 +0.05(+0.80%)
Jul 21, 2020 6.350 6.350 6.200 6.220 177,967 +0.09(+1.46%)
Jul 20, 2020 6.150 6.150 6.080 6.130 24,614 -0.05(-0.81%)
Jul 17, 2020 6.210 6.210 6.130 6.180 30,000 +0.11(+1.81%)
Jul 16, 2020 6.040 6.120 6.040 6.070 22,248 -0.07(-1.14%)
Jul 15, 2020 6.160 6.200 6.110 6.140 84,698 +0.10(+1.74%)
Jul 14, 2020 5.970 6.035 5.960 6.035 37,943 +0.11(+1.77%)
Jul 13, 2020 6.050 6.100 5.930 5.930 44,018 -0.12(-1.98%)
Jul 10, 2020 5.970 6.060 5.970 6.050 37,400 +0.20(+3.34%)
Jul 09, 2020 5.930 5.942 5.818 5.854 25,456 -0.02(-0.27%)
Jul 08, 2020 5.900 5.930 5.810 5.870 16,208 -0.01(-0.17%)
Jul 07, 2020 5.955 5.960 5.880 5.880 33,197 -0.10(-1.67%)
Jul 06, 2020 5.970 6.000 5.945 5.980 36,355 +0.11(+1.87%)
Jul 02, 2020 5.900 5.950 5.850 5.870 35,700 +0.09(+1.56%)
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.