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 )

5.060 +0.015 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Dec 31, 2020 7.010 7.010 7.010 312,745 -0.02(-0.26%)
Dec 30, 2020 6.980 7.150 6.910 7.028 312,745 +0.01(+0.11%)
Dec 29, 2020 7.040 7.040 6.971 7.020 894,192 +0.02(+0.27%)
Dec 28, 2020 7.040 7.100 7.001 7.001 230,832 +0.00(+0.07%)
Dec 24, 2020 7.020 7.020 6.950 6.996 205,800 +0.01(+0.09%)
Dec 23, 2020 6.920 7.008 6.920 6.990 864,304 +0.14(+2.04%)
Dec 22, 2020 6.840 6.940 6.810 6.850 1,185,726 -0.03(-0.44%)
Dec 21, 2020 6.720 6.900 6.690 6.880 216,685 -0.10(-1.43%)
Dec 18, 2020 7.000 7.000 6.950 6.980 115,000 -0.10(-1.48%)
Dec 17, 2020 7.100 7.120 7.070 7.085 269,612 +0.04(+0.64%)
Dec 16, 2020 7.090 7.100 7.000 7.040 415,165 +0.13(+1.88%)
Dec 15, 2020 6.815 6.940 6.790 6.910 1,027,443 +0.40(+6.14%)
Dec 14, 2020 6.605 6.620 6.500 6.510 400,880 -0.06(-0.91%)
Dec 11, 2020 6.495 6.580 6.460 6.570 2,434,100 -0.08(-1.23%)
Dec 10, 2020 6.570 6.660 6.570 6.652 29,494 +0.05(+0.79%)
Dec 09, 2020 6.650 6.690 6.580 6.600 29,771 +0.03(+0.46%)
Dec 08, 2020 6.540 6.590 6.530 6.570 67,812 -0.04(-0.53%)
Dec 07, 2020 6.636 6.660 6.591 6.605 22,737 -0.09(-1.42%)
Dec 04, 2020 6.680 6.730 6.680 6.700 25,800 +0.04(+0.60%)
Dec 03, 2020 6.680 6.700 6.630 6.660 25,982 +0.01(+0.15%)
Dec 02, 2020 6.560 6.660 6.530 6.650 26,638 +0.01(+0.15%)
Dec 01, 2020 6.590 6.670 6.590 6.640 34,651 +0.32(+5.06%)
Nov 30, 2020 6.480 6.480 6.310 6.320 48,136 -0.20(-3.07%)
Nov 27, 2020 6.540 6.570 6.500 6.520 10,800 -0.28(-4.12%)
Nov 25, 2020 6.750 6.800 6.730 6.800 18,800 -0.11(-1.59%)
Nov 24, 2020 6.740 6.920 6.740 6.910 39,126 +0.25(+3.75%)
Nov 23, 2020 6.640 6.690 6.620 6.660 46,084 +0.04(+0.60%)
Nov 20, 2020 6.610 6.680 6.610 6.620 29,300 -0.08(-1.19%)
Nov 19, 2020 6.660 6.710 6.630 6.700 60,608 +0.05(+0.75%)
Nov 18, 2020 6.690 6.750 6.650 6.650 27,262 -0.01(-0.15%)
Nov 17, 2020 6.680 6.730 6.635 6.660 66,739 -0.01(-0.14%)
Nov 16, 2020 6.650 6.695 6.620 6.670 61,392 +0.24(+3.73%)
Nov 13, 2020 6.390 6.470 6.390 6.430 44,800 +0.23(+3.71%)
Nov 12, 2020 6.235 6.280 6.200 6.200 26,706 -0.14(-2.21%)
Nov 11, 2020 6.360 6.390 6.300 6.340 40,081 -0.03(-0.47%)
Nov 10, 2020 6.330 6.380 6.220 6.370 36,104 +0.25(+4.08%)
Nov 09, 2020 6.320 6.320 6.120 6.120 73,017 +0.24(+4.08%)
Nov 06, 2020 5.865 5.900 5.840 5.880 9,800 -0.05(-0.84%)
Nov 05, 2020 5.910 5.960 5.900 5.930 44,476 +0.25(+4.40%)
Nov 04, 2020 5.690 5.750 5.670 5.680 25,811 -0.02(-0.35%)
Nov 03, 2020 5.630 5.710 5.620 5.700 45,142 +0.27(+4.89%)
Nov 02, 2020 5.440 5.456 5.390 5.434 65,154 +0.13(+2.53%)
Oct 30, 2020 5.300 5.360 5.250 5.300 38,100 +0.00(+0.00%)
Oct 29, 2020 5.230 5.350 5.220 5.300 61,440 +0.12(+2.24%)
Oct 28, 2020 5.220 5.250 5.170 5.184 55,798 -0.37(-6.59%)
Oct 27, 2020 5.680 5.680 5.535 5.550 71,195 -0.18(-3.14%)
Oct 26, 2020 5.810 5.810 5.660 5.730 312,929 -0.16(-2.72%)
Oct 23, 2020 5.940 5.940 5.850 5.890 181,200 +0.00(+0.00%)
Oct 22, 2020 5.830 5.890 5.810 5.890 66,444 +0.07(+1.20%)
Oct 21, 2020 5.880 5.910 5.810 5.820 326,579 -0.05(-0.85%)
Oct 20, 2020 5.870 5.880 5.839 5.870 20,776 +0.07(+1.21%)
Oct 19, 2020 5.850 5.905 5.800 5.800 20,965 -0.02(-0.34%)
Oct 16, 2020 5.760 5.830 5.740 5.820 59,100 +0.15(+2.65%)
Oct 15, 2020 5.490 5.670 5.490 5.670 27,400 -0.07(-1.22%)
Oct 14, 2020 5.812 5.820 5.730 5.740 87,872 -0.05(-0.91%)
Oct 13, 2020 5.810 5.821 5.750 5.793 18,920 -0.07(-1.23%)
Oct 12, 2020 5.875 5.900 5.840 5.865 34,345 +0.02(+0.34%)
Oct 09, 2020 5.890 5.890 5.815 5.845 29,700 -0.04(-0.76%)
Oct 08, 2020 5.890 5.890 5.840 5.890 11,783 +0.01(+0.17%)
Oct 07, 2020 5.750 5.940 5.750 5.880 68,197 +0.02(+0.34%)
Oct 06, 2020 5.870 5.950 5.780 5.860 107,923 -0.03(-0.51%)
Oct 05, 2020 5.790 5.890 5.780 5.890 50,287 +0.05(+0.86%)
Oct 02, 2020 5.771 5.860 5.750 5.840 68,800 -0.07(-1.18%)
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.