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:

Porsche Auto ADR (OP: POAHY )

5.250 -0.015 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.