Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Porsche Auto ADR (OP: POAHY )

5.210 UNCHANGED
Streaming Delayed Price Updated: 3:45 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 (%)
Mar 28, 2024 5.230 5.270 5.230 5.250 121,087 -0.01(-0.28%)
Mar 27, 2024 5.270 5.300 5.230 5.265 111,599 +0.01(+0.29%)
Mar 26, 2024 5.260 5.300 5.250 5.250 115,697 +0.03(+0.48%)
Mar 25, 2024 5.180 5.247 5.180 5.225 108,898 -0.02(-0.29%)
Mar 22, 2024 5.240 5.265 5.210 5.240 219,792 +0.00(+0.05%)
Mar 21, 2024 5.220 5.280 5.180 5.237 109,429 -0.06(-1.18%)
Mar 20, 2024 5.210 5.310 5.200 5.300 183,804 +0.09(+1.83%)
Mar 19, 2024 5.220 5.230 5.180 5.205 161,291 +0.01(+0.24%)
Mar 18, 2024 5.180 5.230 5.160 5.192 825,331 +0.07(+1.42%)
Mar 15, 2024 5.110 5.170 5.080 5.120 213,972 +0.07(+1.39%)
Mar 14, 2024 5.150 5.150 5.030 5.050 172,213 -0.11(-2.04%)
Mar 13, 2024 5.150 5.185 5.135 5.155 306,525 -0.11(-2.18%)
Mar 12, 2024 5.200 5.310 5.190 5.270 265,935 +0.19(+3.84%)
Mar 11, 2024 5.030 5.090 5.000 5.075 197,712 +0.04(+0.70%)
Mar 08, 2024 5.070 5.100 5.020 5.040 129,257 -0.06(-1.19%)
Mar 07, 2024 5.080 5.110 5.060 5.100 135,199 -0.05(-0.97%)
Mar 06, 2024 5.180 5.180 5.128 5.150 146,943 -0.03(-0.58%)
Mar 05, 2024 5.140 5.200 5.130 5.180 164,635 -0.04(-0.77%)
Mar 04, 2024 5.210 5.240 5.200 5.220 160,924 -0.06(-1.04%)
Mar 01, 2024 5.190 5.280 5.170 5.275 202,248 -0.01(-0.28%)
Feb 29, 2024 5.320 5.350 5.270 5.290 146,434 -0.02(-0.35%)
Feb 28, 2024 5.290 5.310 5.270 5.309 129,175 -0.01(-0.12%)
Feb 27, 2024 5.310 5.330 5.280 5.315 158,194 +0.07(+1.43%)
Feb 26, 2024 5.230 5.270 5.230 5.240 201,569 +0.01(+0.20%)
Feb 23, 2024 5.220 5.250 5.210 5.230 313,912 +0.07(+1.36%)
Feb 22, 2024 5.140 5.170 5.130 5.160 472,482 +0.26(+5.31%)
Feb 21, 2024 4.880 4.920 4.870 4.900 197,598 +0.07(+1.45%)
Feb 20, 2024 4.840 4.870 4.790 4.830 154,936 -0.23(-4.55%)
Feb 16, 2024 5.080 5.080 5.050 5.060 520,457 +0.06(+1.20%)
Feb 15, 2024 4.950 5.000 4.950 5.000 234,087 +0.11(+2.25%)
Feb 14, 2024 4.840 4.890 4.840 4.890 134,223 +0.02(+0.41%)
Feb 13, 2024 4.890 4.920 4.850 4.870 367,023 -0.07(-1.47%)
Feb 12, 2024 4.920 4.960 4.920 4.942 122,845 +0.03(+0.66%)
Feb 09, 2024 4.920 4.940 4.900 4.910 127,229 +0.01(+0.20%)
Feb 08, 2024 4.890 4.910 4.880 4.900 210,885 +0.01(+0.20%)
Feb 07, 2024 4.910 4.915 4.860 4.890 176,875 +0.00(+0.00%)
Feb 06, 2024 4.840 4.910 4.840 4.890 150,487 -0.02(-0.41%)
Feb 05, 2024 4.920 4.941 4.880 4.910 176,502 -0.11(-2.19%)
Feb 02, 2024 5.070 5.080 4.998 5.020 193,578 +0.01(+0.20%)
Feb 01, 2024 4.960 5.010 4.920 5.010 380,428 +0.07(+1.42%)
Jan 31, 2024 4.960 5.030 4.940 4.940 152,982 +0.01(+0.20%)
Jan 30, 2024 4.900 4.930 4.870 4.930 145,145 +0.03(+0.61%)
Jan 29, 2024 4.850 4.910 4.835 4.900 93,782 -0.01(-0.31%)
Jan 26, 2024 4.930 4.950 4.900 4.915 214,491 +0.06(+1.24%)
Jan 25, 2024 4.870 4.870 4.820 4.855 157,830 -0.04(-0.90%)
Jan 24, 2024 4.930 4.950 4.890 4.899 180,480 +0.05(+1.01%)
Jan 23, 2024 4.850 4.880 4.810 4.850 302,017 +0.13(+2.86%)
Jan 22, 2024 4.700 4.720 4.680 4.715 209,514 -0.02(-0.32%)
Jan 19, 2024 4.700 4.730 4.660 4.730 190,061 -0.05(-1.05%)
Jan 18, 2024 4.770 4.780 4.730 4.780 177,283 +0.02(+0.42%)
Jan 17, 2024 4.680 4.760 4.660 4.760 182,133 -0.02(-0.42%)
Jan 16, 2024 4.750 4.790 4.730 4.780 268,601 -0.11(-2.25%)
Jan 12, 2024 4.920 4.930 4.860 4.890 173,889 -0.15(-2.98%)
Jan 11, 2024 5.070 5.100 5.000 5.040 86,271 +0.00(+0.00%)
Jan 10, 2024 5.010 5.050 5.000 5.040 102,285 +0.01(+0.30%)
Jan 09, 2024 5.040 5.050 5.020 5.025 153,462 -0.04(-0.70%)
Jan 08, 2024 5.000 5.080 4.990 5.060 116,116 +0.09(+1.71%)
Jan 05, 2024 4.970 5.040 4.950 4.975 174,832 -0.03(-0.50%)
Jan 04, 2024 5.000 5.030 4.980 5.000 124,503 +0.04(+0.81%)
Jan 03, 2024 4.970 4.980 4.930 4.960 152,338 -0.09(-1.78%)
Jan 02, 2024 5.050 5.100 5.040 5.050 167,089 -0.01(-0.20%)
Dec 29, 2023 5.010 5.080 5.010 5.060 289,832 -0.02(-0.39%)
Dec 28, 2023 5.100 5.100 5.070 5.080 254,837 -0.05(-0.97%)
Dec 27, 2023 5.100 5.150 5.100 5.130 242,975 -0.02(-0.39%)
Dec 26, 2023 5.080 5.150 5.050 5.150 247,743 +0.06(+1.18%)
Dec 22, 2023 5.100 5.120 5.080 5.090 213,221 +0.00(+0.10%)
Dec 21, 2023 5.040 5.090 5.040 5.085 326,381 +0.02(+0.39%)
Dec 20, 2023 5.140 5.150 5.060 5.065 184,941 -0.11(-2.11%)
Dec 19, 2023 5.170 5.200 5.160 5.174 166,101 -0.04(-0.69%)
Dec 18, 2023 5.220 5.235 5.190 5.210 130,756 +0.01(+0.21%)
Dec 15, 2023 5.220 5.250 5.180 5.199 271,267 -0.07(-1.35%)
Dec 14, 2023 5.250 5.280 5.218 5.270 419,812 +0.22(+4.41%)
Dec 13, 2023 5.030 5.050 4.950 5.048 277,786 +0.04(+0.75%)
Dec 12, 2023 5.020 5.022 4.990 5.010 207,211 -0.03(-0.50%)
Dec 11, 2023 5.020 5.050 5.000 5.035 191,564 +0.01(+0.20%)
Dec 08, 2023 5.000 5.035 4.990 5.025 242,856 +0.03(+0.50%)
Dec 07, 2023 4.970 5.020 4.940 5.000 324,112 -0.01(-0.20%)
Dec 06, 2023 5.060 5.100 5.010 5.010 834,510 +0.10(+2.04%)
Dec 05, 2023 4.880 4.920 4.860 4.910 78,734 +0.04(+0.87%)
Dec 04, 2023 4.810 4.870 4.810 4.867 180,671 -0.00(-0.05%)
Dec 01, 2023 4.820 4.880 4.795 4.870 238,020 +0.03(+0.62%)
Nov 30, 2023 4.850 4.870 4.820 4.840 184,593 -0.06(-1.22%)
Nov 29, 2023 4.890 4.930 4.890 4.900 183,386 +0.08(+1.55%)
Nov 28, 2023 4.790 4.835 4.760 4.825 220,953 -0.01(-0.16%)
Nov 27, 2023 4.820 4.840 4.800 4.832 118,091 -0.05(-1.07%)
Nov 24, 2023 4.850 4.890 4.830 4.885 263,395 -0.03(-0.51%)
Nov 22, 2023 4.940 4.940 4.890 4.910 528,254 -0.03(-0.61%)
Nov 21, 2023 5.010 5.010 4.940 4.940 192,820 -0.13(-2.56%)
Nov 20, 2023 5.010 5.070 5.000 5.070 223,950 +0.08(+1.60%)
Nov 17, 2023 4.990 5.000 4.940 4.990 240,790 +0.06(+1.22%)
Nov 16, 2023 4.990 5.000 4.910 4.930 105,813 -0.07(-1.40%)
Nov 15, 2023 5.000 5.046 4.990 5.000 381,374 +0.09(+1.87%)
Nov 14, 2023 4.870 4.940 4.870 4.908 387,441 +0.24(+5.05%)
Nov 13, 2023 4.630 4.680 4.630 4.672 195,109 +0.02(+0.47%)
Nov 10, 2023 4.610 4.660 4.600 4.650 334,750 +0.00(+0.00%)
Nov 09, 2023 4.730 4.740 4.650 4.650 247,667 -0.05(-1.06%)
Nov 08, 2023 4.710 4.730 4.660 4.700 126,390 +0.03(+0.64%)
Nov 07, 2023 4.660 4.690 4.630 4.670 150,332 -0.06(-1.27%)
Nov 06, 2023 4.760 4.780 4.720 4.730 161,998 -0.01(-0.21%)
Nov 03, 2023 4.750 4.790 4.740 4.740 632,745 +0.13(+2.93%)
Nov 02, 2023 4.580 4.610 4.558 4.605 200,190 +0.15(+3.25%)
Nov 01, 2023 4.430 4.460 4.400 4.460 594,016 +0.05(+1.13%)
Oct 31, 2023 4.410 4.450 4.370 4.410 582,526 +0.01(+0.23%)
Oct 30, 2023 4.430 4.440 4.370 4.400 1,539,251 +0.01(+0.23%)
Oct 27, 2023 4.420 4.440 4.380 4.390 208,239 -0.05(-1.13%)
Oct 26, 2023 4.480 4.480 4.410 4.440 375,969 -0.05(-1.11%)
Oct 25, 2023 4.500 4.530 4.460 4.490 342,047 -0.06(-1.32%)
Oct 24, 2023 4.520 4.560 4.520 4.550 463,248 -0.05(-1.09%)
Oct 23, 2023 4.560 4.615 4.530 4.600 1,228,019 -0.05(-1.08%)
Oct 20, 2023 4.680 4.700 4.610 4.650 228,140 -0.12(-2.62%)
Oct 19, 2023 4.780 4.820 4.760 4.775 248,413 -0.04(-0.93%)
Oct 18, 2023 4.860 4.860 4.810 4.820 112,153 -0.06(-1.23%)
Oct 17, 2023 4.830 4.900 4.820 4.880 251,870 -0.03(-0.59%)
Oct 16, 2023 4.870 4.920 4.870 4.909 200,565 +0.08(+1.74%)
Oct 13, 2023 4.860 4.880 4.810 4.825 156,608 -0.08(-1.53%)
Oct 12, 2023 4.960 4.970 4.870 4.900 184,640 -0.07(-1.41%)
Oct 11, 2023 4.960 4.990 4.930 4.970 136,423 +0.10(+2.10%)
Oct 10, 2023 4.890 4.940 4.860 4.868 345,090 +0.06(+1.21%)
Oct 09, 2023 4.750 4.810 4.730 4.810 138,970 -0.05(-1.03%)
Oct 06, 2023 4.780 4.860 4.750 4.860 155,018 +0.04(+0.83%)
Oct 05, 2023 4.810 4.820 4.769 4.820 161,037 +0.00(+0.00%)
Oct 04, 2023 4.790 4.830 4.770 4.820 307,299 +0.04(+0.84%)
Oct 03, 2023 4.810 4.810 4.760 4.780 219,693 -0.04(-0.90%)
Oct 02, 2023 4.860 4.890 4.810 4.824 318,421 -0.05(-0.95%)
Sep 29, 2023 4.910 4.920 4.850 4.870 121,124 +0.02(+0.42%)
Sep 28, 2023 4.770 4.860 4.750 4.849 437,644 -0.00(-0.01%)
Sep 27, 2023 4.880 4.890 4.820 4.850 260,719 -0.04(-0.92%)
Sep 26, 2023 4.910 4.940 4.890 4.895 732,529 -0.22(-4.21%)
Sep 25, 2023 5.070 5.110 5.080 5.110 197,510 -0.04(-0.78%)
Sep 22, 2023 5.150 5.190 5.120 5.150 192,304 +0.02(+0.39%)
Sep 21, 2023 5.130 5.180 5.110 5.130 164,958 -0.07(-1.25%)
Sep 20, 2023 5.240 5.280 5.190 5.195 258,000 +0.08(+1.66%)
Sep 19, 2023 5.090 5.120 5.090 5.110 320,113 +0.07(+1.39%)
Sep 18, 2023 5.050 5.060 5.020 5.040 313,806 -0.13(-2.51%)
Sep 15, 2023 5.160 5.200 5.150 5.170 514,275 +0.04(+0.78%)
Sep 14, 2023 5.100 5.130 5.075 5.130 306,354 -0.04(-0.77%)
Sep 13, 2023 5.180 5.210 5.160 5.170 156,513 -0.02(-0.39%)
Sep 12, 2023 5.170 5.235 5.170 5.190 367,758 +0.02(+0.39%)
Sep 11, 2023 5.140 5.180 5.130 5.170 226,591 +0.07(+1.37%)
Sep 08, 2023 5.120 5.140 5.080 5.100 1,193,863 -0.02(-0.39%)
Sep 07, 2023 5.120 5.140 5.090 5.120 280,369 -0.06(-1.16%)
Sep 06, 2023 5.180 5.200 5.170 5.180 271,067 -0.02(-0.29%)
Sep 05, 2023 5.190 5.210 5.180 5.195 144,568 +0.01(+0.19%)
Sep 01, 2023 5.230 5.240 5.180 5.185 456,193 -0.13(-2.45%)
Aug 31, 2023 5.350 5.360 5.300 5.315 189,212 -0.04(-0.84%)
Aug 30, 2023 5.370 5.390 5.350 5.360 307,464 +0.02(+0.32%)
Aug 29, 2023 5.250 5.350 5.250 5.343 195,079 +0.10(+1.88%)
Aug 28, 2023 5.210 5.270 5.210 5.244 313,730 +0.03(+0.65%)
Aug 25, 2023 5.190 5.230 5.160 5.210 200,788 +0.01(+0.19%)
Aug 24, 2023 5.240 5.250 5.190 5.200 251,953 -0.07(-1.33%)
Aug 23, 2023 5.260 5.300 5.240 5.270 253,705 +0.01(+0.19%)
Aug 22, 2023 5.290 5.310 5.240 5.260 259,755 -0.04(-0.66%)
Aug 21, 2023 5.290 5.310 5.210 5.295 3,663,264 +0.03(+0.47%)
Aug 18, 2023 5.250 5.287 5.195 5.270 573,564 -0.05(-0.94%)
Aug 17, 2023 5.370 5.390 5.310 5.320 285,155 -0.02(-0.37%)
Aug 16, 2023 5.380 5.413 5.340 5.340 871,693 -0.08(-1.39%)
Aug 15, 2023 5.460 5.470 5.400 5.415 924,851 -0.01(-0.28%)
Aug 14, 2023 5.440 5.452 5.420 5.430 854,742 -0.07(-1.27%)
Aug 11, 2023 5.500 5.530 5.490 5.500 230,333 -0.05(-0.90%)
Aug 10, 2023 5.580 5.620 5.530 5.550 353,399 +0.02(+0.36%)
Aug 09, 2023 5.550 5.570 5.500 5.530 429,786 +0.00(+0.00%)
Aug 08, 2023 5.470 5.530 5.420 5.530 338,459 -0.15(-2.64%)
Aug 07, 2023 5.680 5.700 5.660 5.680 247,226 +0.01(+0.26%)
Aug 04, 2023 5.735 5.760 5.660 5.665 121,784 -0.01(-0.18%)
Aug 03, 2023 5.670 5.700 5.640 5.675 151,540 -0.04(-0.61%)
Aug 02, 2023 5.740 5.742 5.690 5.710 173,987 -0.11(-1.89%)
Aug 01, 2023 5.820 5.840 5.787 5.820 162,232 -0.03(-0.51%)
Jul 31, 2023 5.910 5.910 5.850 5.850 296,858 -0.02(-0.34%)
Jul 28, 2023 5.840 5.910 5.840 5.870 179,736 +0.06(+1.03%)
Jul 27, 2023 5.850 5.890 5.800 5.810 201,913 -0.10(-1.69%)
Jul 26, 2023 5.790 5.915 5.790 5.910 168,028 -0.02(-0.34%)
Jul 25, 2023 5.990 5.990 5.920 5.930 168,352 -0.03(-0.50%)
Jul 24, 2023 5.940 5.980 5.940 5.960 529,288 +0.01(+0.17%)
Jul 21, 2023 6.000 6.000 5.930 5.950 172,118 +0.00(+0.08%)
Jul 20, 2023 6.020 6.020 5.930 5.945 144,794 -0.05(-0.92%)
Jul 19, 2023 6.000 6.000 5.980 6.000 118,655 +0.03(+0.50%)
Jul 18, 2023 5.990 6.000 5.960 5.970 143,524 +0.01(+0.17%)
Jul 17, 2023 5.960 5.960 5.900 5.960 174,736 -0.02(-0.33%)
Jul 14, 2023 5.980 5.982 5.950 5.980 190,046 +0.00(+0.00%)
Jul 13, 2023 5.975 5.995 5.930 5.980 248,870 +0.09(+1.53%)
Jul 12, 2023 5.900 5.930 5.860 5.890 490,310 +0.10(+1.71%)
Jul 11, 2023 5.750 5.800 5.710 5.791 194,879 +0.09(+1.59%)
Jul 10, 2023 5.710 5.710 5.670 5.700 332,007 -0.01(-0.18%)
Jul 07, 2023 5.650 5.755 5.650 5.710 222,113 +0.08(+1.51%)
Jul 06, 2023 5.620 5.625 5.550 5.625 509,588 -0.09(-1.66%)
Jul 05, 2023 5.690 5.730 5.670 5.720 295,445 -0.09(-1.56%)
Jul 03, 2023 5.770 5.815 5.760 5.810 165,644 +0.02(+0.35%)
Jun 30, 2023 5.900 5.940 5.760 5.790 262,999 -0.16(-2.69%)
Jun 29, 2023 5.920 5.960 5.890 5.950 244,288 +0.04(+0.59%)
Jun 28, 2023 5.900 5.960 5.900 5.915 293,508 +0.05(+0.94%)
Jun 27, 2023 5.830 5.860 5.790 5.860 126,730 -0.02(-0.34%)
Jun 26, 2023 5.860 5.910 5.850 5.880 133,269 +0.04(+0.62%)
Jun 23, 2023 5.820 5.870 5.815 5.843 209,997 -0.11(-1.79%)
Jun 22, 2023 5.930 5.970 5.920 5.950 224,260 -0.10(-1.65%)
Jun 21, 2023 6.070 6.100 6.015 6.050 196,792 -0.08(-1.39%)
Jun 20, 2023 6.140 6.150 6.080 6.135 166,753 -0.08(-1.29%)
Jun 16, 2023 6.250 6.260 6.209 6.215 536,442 -0.04(-0.56%)
Jun 15, 2023 6.150 6.260 6.140 6.250 234,495 +0.61(+10.88%)
May 08, 2023 5.640 5.640 5.596 5.636 330,214 +0.06(+1.01%)
May 05, 2023 5.520 5.590 5.520 5.580 168,628 +0.12(+2.10%)
May 04, 2023 5.470 5.490 5.420 5.465 355,968 +0.02(+0.34%)
May 03, 2023 5.450 5.500 5.420 5.447 234,977 +0.01(+0.12%)
May 02, 2023 5.470 5.500 5.380 5.440 362,664 -0.08(-1.45%)
May 01, 2023 5.600 5.610 5.500 5.520 216,281 +0.01(+0.18%)
Apr 28, 2023 5.460 5.538 5.440 5.510 242,900 +0.02(+0.36%)
Apr 27, 2023 5.450 5.500 5.430 5.490 240,502 +0.06(+1.10%)
Apr 26, 2023 5.460 5.490 5.420 5.430 273,510 +0.01(+0.18%)
Apr 25, 2023 5.480 5.490 5.400 5.420 407,117 -0.15(-2.69%)
Apr 24, 2023 5.520 5.580 5.510 5.570 270,171 +0.04(+0.72%)
Apr 21, 2023 5.500 5.535 5.460 5.530 285,661 +0.03(+0.55%)
Apr 20, 2023 5.440 5.530 5.430 5.500 488,923 -0.20(-3.51%)
Apr 19, 2023 5.640 5.700 5.630 5.700 166,029 +0.00(+0.00%)
Apr 18, 2023 5.700 5.710 5.670 5.700 397,253 -0.01(-0.18%)
Apr 17, 2023 5.730 5.730 5.680 5.710 329,827 -0.11(-1.89%)
Apr 14, 2023 5.860 5.880 5.800 5.820 300,930 +0.05(+0.87%)
Apr 13, 2023 5.780 5.790 5.720 5.770 244,886 +0.04(+0.70%)
Apr 12, 2023 5.770 5.800 5.720 5.730 245,843 +0.01(+0.17%)
Apr 11, 2023 5.710 5.750 5.700 5.720 204,121 +0.06(+1.06%)
Apr 10, 2023 5.600 5.700 5.590 5.660 168,139 +0.01(+0.18%)
Apr 06, 2023 5.600 5.680 5.580 5.650 260,902 +0.02(+0.36%)
Apr 05, 2023 5.640 5.645 5.590 5.630 314,232 -0.08(-1.40%)
Apr 04, 2023 5.780 5.780 5.700 5.710 208,288 -0.01(-0.17%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.