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 )

5.205 -0.005 (-0.10%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 8.270 8.360 8.170 8.170 284,083 -0.06(-0.73%)
Apr 28, 2022 8.210 8.673 8.050 8.230 260,780 +0.23(+2.88%)
Apr 27, 2022 8.040 8.150 7.950 8.000 294,741 +0.00(+0.00%)
Apr 26, 2022 8.340 8.340 8.000 8.000 763,251 -0.55(-6.43%)
Apr 25, 2022 8.540 8.553 8.390 8.550 710,623 -0.23(-2.62%)
Apr 22, 2022 8.950 8.970 8.780 8.780 289,384 -0.09(-1.01%)
Apr 21, 2022 9.100 9.120 8.870 8.870 600,618 -0.10(-1.11%)
Apr 20, 2022 9.050 9.090 8.930 8.970 187,849 +0.12(+1.41%)
Apr 19, 2022 8.770 8.860 8.740 8.845 812,468 +0.21(+2.37%)
Apr 18, 2022 8.900 8.930 8.610 8.640 290,474 -0.03(-0.35%)
Apr 14, 2022 8.715 8.740 8.650 8.670 143,614 -0.12(-1.37%)
Apr 13, 2022 8.620 8.800 8.620 8.790 210,016 +0.15(+1.74%)
Apr 12, 2022 8.810 8.820 8.610 8.640 207,367 -0.13(-1.48%)
Apr 11, 2022 8.830 8.910 8.770 8.770 225,911 -0.16(-1.79%)
Apr 08, 2022 9.030 9.055 8.930 8.930 295,747 -0.14(-1.54%)
Apr 07, 2022 9.170 9.180 8.960 9.070 244,025 -0.01(-0.11%)
Apr 06, 2022 9.110 9.145 9.000 9.080 377,713 -0.42(-4.42%)
Apr 05, 2022 9.610 9.660 9.470 9.500 295,099 -0.20(-2.06%)
Apr 04, 2022 9.720 9.770 9.680 9.700 223,882 +0.00(+0.00%)
Apr 01, 2022 9.740 9.780 9.635 9.700 437,337 +0.12(+1.25%)
Mar 31, 2022 9.750 9.785 9.570 9.580 231,563 -0.14(-1.44%)
Mar 30, 2022 9.830 9.840 9.710 9.720 383,456 -0.18(-1.82%)
Mar 29, 2022 9.910 9.980 9.800 9.900 673,969 +0.61(+6.57%)
Mar 28, 2022 9.220 9.320 9.160 9.290 356,011 +0.10(+1.09%)
Mar 25, 2022 9.220 9.230 9.130 9.190 199,671 +0.06(+0.66%)
Mar 24, 2022 9.080 9.200 9.030 9.130 212,745 +0.00(+0.00%)
Mar 23, 2022 9.130 9.190 9.050 9.130 433,926 -0.15(-1.67%)
Mar 22, 2022 9.255 9.330 9.170 9.285 1,191,953 +0.28(+3.05%)
Mar 21, 2022 9.080 9.100 8.970 9.010 178,316 -0.09(-0.99%)
Mar 18, 2022 8.970 9.100 8.940 9.100 362,899 +0.00(+0.00%)
Mar 17, 2022 8.980 9.140 8.950 9.100 276,409 +0.06(+0.66%)
Mar 16, 2022 8.710 9.060 8.710 9.040 605,030 +0.57(+6.79%)
Mar 15, 2022 8.260 8.482 8.170 8.465 581,262 +0.16(+1.99%)
Mar 14, 2022 8.330 8.455 8.240 8.300 736,885 +0.35(+4.40%)
Mar 11, 2022 8.130 8.180 7.885 7.950 468,550 -0.01(-0.13%)
Mar 10, 2022 7.950 8.060 7.850 7.960 649,358 -0.35(-4.27%)
Mar 09, 2022 8.210 8.435 8.090 8.315 1,105,584 +0.86(+11.61%)
Mar 08, 2022 7.480 7.720 7.268 7.450 1,293,831 +0.06(+0.81%)
Mar 07, 2022 7.820 7.860 7.320 7.390 1,361,015 -0.64(-7.97%)
Mar 04, 2022 8.120 8.140 7.910 8.030 1,785,659 -0.78(-8.85%)
Mar 03, 2022 9.090 9.090 8.760 8.810 672,012 -0.28(-3.08%)
Mar 02, 2022 8.985 9.180 8.890 9.090 870,449 -0.27(-2.83%)
Mar 01, 2022 9.740 9.760 9.240 9.355 932,751 -0.56(-5.70%)
Feb 28, 2022 9.850 10.15 9.850 9.920 481,306 -0.36(-3.50%)
Feb 25, 2022 10.16 10.33 10.12 10.28 1,030,135 +0.12(+1.13%)
Feb 24, 2022 9.700 10.20 9.670 10.16 943,473 -0.42(-3.98%)
Feb 23, 2022 10.92 11.02 10.57 10.59 1,416,288 +0.39(+3.78%)
Feb 22, 2022 10.42 10.49 10.05 10.20 1,462,933 +0.72(+7.59%)
Feb 18, 2022 9.480 0 -0.24(-2.47%)
Feb 17, 2022 9.890 9.900 9.700 9.720 331,176 -0.27(-2.70%)
Feb 16, 2022 9.950 10.00 9.860 9.990 181,874 -0.11(-1.09%)
Feb 15, 2022 9.990 10.13 9.990 10.10 495,980 +0.53(+5.51%)
Feb 14, 2022 9.590 9.630 9.490 9.573 240,936 -0.14(-1.41%)
Feb 11, 2022 9.980 10.02 9.630 9.710 428,825 +0.08(+0.83%)
Feb 10, 2022 9.590 9.800 9.590 9.630 449,833 -0.09(-0.93%)
Feb 09, 2022 9.630 9.780 9.620 9.720 808,271 +0.79(+8.85%)
Feb 08, 2022 8.850 8.940 8.840 8.930 414,324 -0.01(-0.11%)
Feb 07, 2022 9.060 9.100 8.920 8.940 314,122 -0.09(-1.00%)
Feb 04, 2022 8.970 9.075 8.890 9.030 284,816 -0.13(-1.47%)
Feb 03, 2022 9.170 9.150 9.165 171,329 -0.04(-0.38%)
Feb 02, 2022 9.280 9.310 9.150 9.200 203,591 -0.05(-0.54%)
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.