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 28, 2012 6.050 6.050 5.900 5.970 57,253 -0.07(-1.16%)
Sep 27, 2012 6.010 6.050 5.950 6.040 39,566 +0.06(+1.00%)
Sep 26, 2012 6.010 6.020 5.930 5.980 77,279 -0.25(-4.00%)
Sep 25, 2012 6.206 6.300 6.180 6.229 146,811 -0.05(-0.81%)
Sep 24, 2012 6.210 6.300 6.210 6.280 177,849 +0.03(+0.48%)
Sep 21, 2012 6.230 6.320 6.230 6.250 43,508 +0.29(+4.85%)
Sep 20, 2012 5.910 6.030 5.910 5.961 37,949 +0.00(+0.02%)
Sep 19, 2012 5.990 6.050 5.960 5.960 23,131 +0.39(+7.00%)
Sep 18, 2012 5.570 5.595 5.560 5.570 20,394 -0.20(-3.47%)
Sep 17, 2012 5.800 5.800 5.734 5.770 25,704 -0.08(-1.37%)
Sep 14, 2012 5.810 5.914 5.600 5.850 49,017 +0.32(+5.79%)
Sep 13, 2012 5.450 5.570 5.440 5.530 76,863 +0.01(+0.18%)
Sep 12, 2012 5.540 5.589 5.490 5.520 35,809 +0.09(+1.66%)
Sep 11, 2012 5.340 5.460 5.330 5.430 96,098 +0.09(+1.69%)
Sep 10, 2012 5.390 5.390 5.330 5.340 51,234 -0.04(-0.71%)
Sep 07, 2012 5.320 5.380 5.320 5.378 33,915 +0.20(+3.82%)
Sep 06, 2012 5.090 5.210 5.090 5.180 52,590 +0.22(+4.44%)
Sep 05, 2012 4.970 5.000 4.950 4.960 19,233 +0.03(+0.61%)
Sep 04, 2012 4.940 4.990 4.910 4.930 31,344 -0.18(-3.52%)
Aug 31, 2012 5.140 5.141 5.110 5.110 10,886 +0.00(+0.00%)
Aug 30, 2012 5.150 5.150 5.030 5.110 23,083 -0.12(-2.29%)
Aug 29, 2012 5.249 5.290 5.210 5.230 5,601 -0.05(-0.95%)
Aug 27, 2012 5.290 5.290 5.240 5.280 26,007 +0.03(+0.57%)
Aug 24, 2012 5.200 5.270 5.130 5.250 80,573 -0.10(-1.87%)
Aug 23, 2012 5.390 5.400 5.350 5.350 8,546 -0.03(-0.56%)
Aug 22, 2012 5.360 5.440 5.360 5.380 15,333 +0.00(+0.00%)
Aug 21, 2012 5.420 5.450 5.270 5.380 40,770 +0.16(+3.07%)
Aug 20, 2012 5.201 5.270 5.201 5.220 12,929 -0.04(-0.76%)
Aug 17, 2012 5.230 5.260 5.220 5.260 22,223 +0.17(+3.34%)
Aug 16, 2012 5.060 5.150 5.060 5.090 21,363 -0.02(-0.39%)
Aug 15, 2012 5.070 5.130 5.060 5.110 23,554 -0.06(-1.16%)
Aug 14, 2012 5.110 5.170 5.110 5.170 1,814 -0.05(-0.96%)
Aug 13, 2012 5.250 5.250 5.150 5.220 30,845 -0.04(-0.76%)
Aug 11, 2012 5.210 5.300 5.210 5.260 21,689 +0.00(+0.00%)
Aug 10, 2012 5.210 5.300 5.210 5.260 21,689 -0.02(-0.38%)
Aug 09, 2012 5.060 5.280 5.060 5.280 4,864 -0.17(-3.12%)
Aug 08, 2012 5.400 5.520 5.400 5.450 16,013 -0.05(-0.91%)
Aug 07, 2012 5.470 5.550 5.470 5.500 14,191 +0.14(+2.61%)
Aug 06, 2012 5.290 5.380 5.290 5.360 22,725 +0.16(+3.08%)
Aug 03, 2012 5.170 5.260 5.170 5.200 13,436 +0.20(+4.00%)
Aug 02, 2012 5.030 5.090 4.980 5.000 14,242 -0.04(-0.79%)
Aug 01, 2012 5.080 5.170 5.040 5.040 19,571 -0.12(-2.33%)
Jul 31, 2012 5.120 5.160 5.090 5.160 9,433 +0.16(+3.20%)
Jul 30, 2012 5.060 5.100 4.990 5.000 27,287 -0.12(-2.34%)
Jul 27, 2012 4.821 5.120 4.821 5.120 24,110 +0.24(+4.92%)
Jul 26, 2012 4.840 4.940 4.820 4.880 165,616 -0.03(-0.61%)
Jul 25, 2012 4.880 4.910 4.760 4.910 29,858 +0.11(+2.29%)
Jul 24, 2012 4.850 4.850 4.700 4.800 45,833 -0.18(-3.61%)
Jul 23, 2012 4.830 4.980 4.820 4.980 17,799 -0.12(-2.35%)
Jul 20, 2012 5.030 5.100 4.990 5.100 15,458 -0.09(-1.73%)
Jul 19, 2012 5.120 5.220 5.120 5.190 112,629 +0.20(+4.01%)
Jul 18, 2012 5.000 5.090 4.980 4.990 9,902 +0.04(+0.81%)
Jul 17, 2012 4.920 5.000 4.880 4.950 22,249 -0.05(-1.00%)
Jul 16, 2012 4.870 5.060 4.870 5.000 120,068 +0.15(+3.07%)
Jul 14, 2012 4.860 4.920 4.800 4.851 32,672 +0.00(+0.00%)
Jul 13, 2012 4.860 4.920 4.800 4.851 32,672 +0.04(+0.85%)
Jul 12, 2012 4.730 4.810 4.680 4.810 29,482 +0.04(+0.84%)
Jul 11, 2012 4.820 4.870 4.770 4.770 8,927 -0.01(-0.21%)
Jul 10, 2012 4.869 4.890 4.780 4.780 12,825 +0.00(+0.00%)
Jul 09, 2012 4.790 4.820 4.760 4.780 32,469 -0.13(-2.65%)
Jul 06, 2012 4.920 4.930 4.860 4.910 44,198 -0.16(-3.16%)
Jul 05, 2012 5.100 5.130 4.988 5.070 45,084 -0.11(-2.05%)
Jul 03, 2012 5.160 5.250 5.160 5.176 13,760 +0.13(+2.50%)
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.