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 )

5.250 +0.050 (+0.96%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 23, 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 (%)
Jul 29, 2022 7.100 7.190 7.030 7.185 138,056 +0.08(+1.20%)
Jul 28, 2022 7.020 7.100 6.970 7.100 372,766 +0.23(+3.35%)
Jul 27, 2022 6.800 6.890 6.740 6.870 337,573 +0.10(+1.48%)
Jul 26, 2022 6.750 6.808 6.710 6.770 301,370 -0.15(-2.10%)
Jul 25, 2022 6.980 6.990 6.880 6.915 468,348 -0.01(-0.22%)
Jul 22, 2022 7.000 7.020 6.900 6.930 358,113 -0.05(-0.72%)
Jul 21, 2022 6.940 7.040 6.915 6.980 172,858 -0.02(-0.32%)
Jul 20, 2022 6.970 7.080 6.945 7.003 212,618 -0.18(-2.47%)
Jul 19, 2022 7.020 7.240 7.020 7.180 480,422 +0.30(+4.36%)
Jul 18, 2022 6.990 7.005 6.860 6.880 465,741 +0.16(+2.38%)
Jul 15, 2022 6.670 6.770 6.610 6.720 487,809 +0.31(+4.84%)
Jul 14, 2022 6.340 6.410 6.245 6.410 228,107 -0.13(-1.99%)
Jul 13, 2022 6.380 6.560 6.380 6.540 345,557 -0.01(-0.15%)
Jul 12, 2022 6.500 6.630 6.480 6.550 347,905 -0.02(-0.30%)
Jul 11, 2022 6.650 6.650 6.570 6.570 414,785 -0.21(-3.10%)
Jul 08, 2022 6.790 6.880 6.720 6.780 1,245,615 +0.28(+4.31%)
Jul 07, 2022 6.430 6.520 6.400 6.500 404,739 +0.39(+6.38%)
Jul 06, 2022 6.120 6.130 6.050 6.110 523,527 -0.03(-0.49%)
Jul 05, 2022 6.070 6.150 6.020 6.140 981,775 -0.45(-6.83%)
Jul 01, 2022 6.430 6.590 6.400 6.590 356,031 -0.01(-0.15%)
Jun 30, 2022 6.440 6.620 6.375 6.600 557,911 -0.23(-3.37%)
Jun 29, 2022 6.860 6.880 6.790 6.830 638,484 -0.20(-2.84%)
Jun 28, 2022 7.160 7.230 7.020 7.030 354,985 +0.10(+1.44%)
Jun 27, 2022 6.980 7.000 6.880 6.930 368,755 +0.10(+1.46%)
Jun 24, 2022 6.720 6.850 6.700 6.830 932,684 -0.04(-0.58%)
Jun 23, 2022 6.890 6.910 6.770 6.870 1,360,824 -0.22(-3.10%)
Jun 22, 2022 7.000 7.170 6.980 7.090 258,665 -0.04(-0.56%)
Jun 21, 2022 7.160 7.205 7.120 7.130 243,853 +0.08(+1.13%)
Jun 17, 2022 7.050 7.120 6.984 7.050 301,418 -0.07(-0.91%)
Jun 16, 2022 7.070 7.218 7.040 7.115 399,106 -0.13(-1.86%)
Jun 15, 2022 7.170 7.295 7.110 7.250 337,195 +0.18(+2.55%)
Jun 14, 2022 7.170 7.190 7.020 7.070 337,886 -0.08(-1.12%)
Jun 13, 2022 7.180 7.240 7.040 7.150 497,331 -0.47(-6.17%)
Jun 10, 2022 7.660 7.670 7.550 7.620 268,702 -0.21(-2.68%)
Jun 09, 2022 7.910 7.950 7.830 7.830 119,886 -0.21(-2.61%)
Jun 08, 2022 8.120 8.180 8.035 8.040 147,305 -0.14(-1.66%)
Jun 07, 2022 8.060 8.190 8.040 8.176 131,814 -0.03(-0.35%)
Jun 06, 2022 8.280 8.310 8.170 8.205 155,401 -0.08(-0.94%)
Jun 03, 2022 8.310 8.310 8.243 8.283 171,416 -0.23(-2.67%)
Jun 02, 2022 8.450 8.530 8.426 8.510 251,601 +0.11(+1.31%)
Jun 01, 2022 8.400 8.490 8.350 8.400 348,686 +0.26(+3.19%)
May 31, 2022 8.120 8.180 8.020 8.140 295,834 +0.30(+3.76%)
May 27, 2022 7.800 7.865 7.765 7.845 296,033 +0.04(+0.58%)
May 26, 2022 7.680 7.830 7.660 7.800 290,581 +0.05(+0.71%)
May 25, 2022 7.540 7.786 7.524 7.745 252,857 +0.04(+0.45%)
May 24, 2022 7.680 7.744 7.610 7.710 362,831 -0.05(-0.64%)
May 23, 2022 7.685 7.770 7.630 7.760 237,755 +0.22(+2.92%)
May 20, 2022 7.650 7.680 7.420 7.540 210,764 +0.07(+0.91%)
May 19, 2022 7.360 7.540 7.346 7.472 287,988 +0.04(+0.57%)
May 18, 2022 7.530 7.570 7.410 7.430 372,774 -0.28(-3.63%)
May 17, 2022 7.690 7.720 7.563 7.710 403,369 -0.08(-0.98%)
May 16, 2022 7.770 7.820 7.720 7.786 280,245 -0.25(-3.10%)
May 13, 2022 7.930 8.060 7.930 8.035 266,928 +0.21(+2.62%)
May 12, 2022 7.745 7.940 7.680 7.830 343,849 +0.03(+0.38%)
May 11, 2022 7.890 8.059 7.800 7.800 649,800 +0.17(+2.23%)
May 10, 2022 7.760 7.760 7.510 7.630 1,003,237 -0.14(-1.77%)
May 09, 2022 7.820 7.910 7.760 7.768 691,164 -0.28(-3.45%)
May 06, 2022 8.050 8.170 7.980 8.045 876,842 -0.08(-0.95%)
May 05, 2022 8.300 8.300 8.030 8.123 357,083 -0.36(-4.22%)
May 04, 2022 8.285 8.480 8.190 8.480 333,511 +0.17(+2.09%)
May 03, 2022 8.310 8.380 8.260 8.306 427,881 +0.20(+2.42%)
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.