Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Porsche Auto ADR (OP: POAHY )

4.520 +0.071 (+1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
Aug 23, 2024 4.470 4.550 4.470 4.520 258,092 +0.07(+1.60%)
Aug 22, 2024 4.480 4.480 4.430 4.449 230,003 -0.02(-0.47%)
Aug 21, 2024 4.460 4.470 4.440 4.470 421,973 +0.06(+1.36%)
Aug 20, 2024 4.400 4.430 4.370 4.410 208,747 -0.01(-0.23%)
Aug 19, 2024 4.410 4.450 4.400 4.420 623,382 +0.06(+1.38%)
Aug 16, 2024 4.340 4.360 4.330 4.360 247,106 +0.05(+1.16%)
Aug 15, 2024 4.330 4.340 4.310 4.310 375,478 +0.05(+1.18%)
Aug 14, 2024 4.270 4.290 4.240 4.260 328,904 +0.04(+1.07%)
Aug 13, 2024 4.190 4.230 4.170 4.215 345,805 +0.05(+1.32%)
Aug 12, 2024 4.160 4.170 4.130 4.160 394,764 -0.02(-0.48%)
Aug 09, 2024 4.180 4.200 4.160 4.180 416,244 -0.02(-0.48%)
Aug 08, 2024 4.170 4.210 4.145 4.200 431,189 +0.06(+1.45%)
Aug 07, 2024 4.244 4.250 4.140 4.140 575,824 -0.03(-0.72%)
Aug 06, 2024 4.160 4.180 4.120 4.170 833,730 -0.03(-0.81%)
Aug 05, 2024 4.160 4.230 4.140 4.204 365,324 -0.11(-2.59%)
Aug 02, 2024 4.275 4.330 4.270 4.316 415,682 +0.02(+0.37%)
Aug 01, 2024 4.350 4.360 4.265 4.300 611,730 -0.13(-2.93%)
Jul 31, 2024 4.400 4.450 4.400 4.430 551,775 -0.00(-0.00%)
Jul 30, 2024 4.450 4.460 4.410 4.430 309,665 +0.00(+0.00%)
Jul 29, 2024 4.420 4.460 4.404 4.430 291,962 -0.02(-0.45%)
Jul 26, 2024 4.460 4.465 4.440 4.450 266,480 +0.02(+0.45%)
Jul 25, 2024 4.400 4.480 4.390 4.430 373,391 +0.02(+0.45%)
Jul 24, 2024 4.440 4.440 4.400 4.410 431,148 -0.02(-0.45%)
Jul 23, 2024 4.430 4.450 4.400 4.430 746,695 -0.18(-3.90%)
Jul 22, 2024 4.620 4.630 4.590 4.610 273,080 +0.04(+0.79%)
Jul 19, 2024 4.600 4.600 4.560 4.574 206,351 -0.08(-1.64%)
Jul 18, 2024 4.690 4.720 4.650 4.650 234,463 +0.01(+0.11%)
Jul 17, 2024 4.630 4.660 4.620 4.645 352,875 -0.01(-0.21%)
Jul 16, 2024 4.620 4.655 4.610 4.655 459,184 -0.04(-0.96%)
Jul 15, 2024 4.690 4.710 4.670 4.700 418,270 +0.01(+0.21%)
Jul 12, 2024 4.660 4.720 4.660 4.690 618,745 +0.04(+0.86%)
Jul 11, 2024 4.635 4.660 4.620 4.650 393,261 +0.06(+1.31%)
Jul 10, 2024 4.600 4.620 4.570 4.590 309,269 +0.07(+1.55%)
Jul 09, 2024 4.550 4.570 4.500 4.520 255,068 -0.05(-1.09%)
Jul 08, 2024 4.610 4.620 4.560 4.570 292,552 -0.02(-0.44%)
Jul 05, 2024 4.620 4.630 4.560 4.590 561,516 +0.03(+0.66%)
Jul 03, 2024 4.560 4.600 4.550 4.560 159,485 +0.06(+1.33%)
Jul 02, 2024 4.480 4.500 4.460 4.500 436,202 +0.01(+0.22%)
Jul 01, 2024 4.520 4.540 4.480 4.490 365,825 +0.02(+0.45%)
Jun 28, 2024 4.460 4.480 4.450 4.470 936,732 +0.04(+0.90%)
Jun 27, 2024 4.460 4.470 4.420 4.430 346,141 -0.04(-0.89%)
Jun 26, 2024 4.440 4.470 4.430 4.470 522,408 -0.06(-1.32%)
Jun 25, 2024 4.520 4.540 4.510 4.530 254,939 -0.01(-0.22%)
Jun 24, 2024 4.610 4.610 4.530 4.540 472,742 +0.05(+1.11%)
Jun 21, 2024 4.490 4.511 4.470 4.490 296,733 -0.06(-1.43%)
Jun 20, 2024 4.530 4.570 4.510 4.555 225,794 -0.00(-0.11%)
Jun 18, 2024 4.540 4.580 4.540 4.560 516,181 +0.02(+0.44%)
Jun 17, 2024 4.510 4.570 4.500 4.540 949,772 +0.04(+0.89%)
Jun 14, 2024 4.460 4.510 4.450 4.500 679,062 -0.10(-2.17%)
Jun 13, 2024 4.660 4.670 4.560 4.600 972,326 -0.49(-9.63%)
Jun 12, 2024 5.200 5.220 5.090 5.090 328,745 -0.14(-2.68%)
Jun 11, 2024 5.230 5.250 5.130 5.230 223,079 -0.07(-1.32%)
Jun 10, 2024 5.250 5.310 5.240 5.300 356,024 -0.01(-0.19%)
Jun 07, 2024 5.360 5.370 5.290 5.310 95,995 -0.10(-1.85%)
Jun 06, 2024 5.400 5.420 5.370 5.410 390,458 +0.00(+0.00%)
Jun 05, 2024 5.450 5.450 5.380 5.410 150,326 -0.01(-0.18%)
Jun 04, 2024 5.390 5.430 5.390 5.420 202,475 -0.01(-0.28%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.