Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Porsche Auto ADR (OP: POAHY )

5.280 -0.040 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 26, 2010 5.060 5.060 4.950 4.950 3,793 +0.15(+3.13%)
Feb 25, 2010 4.890 4.890 4.800 4.800 412 -0.05(-1.03%)
Feb 24, 2010 5.000 5.000 4.850 4.850 8,670 -0.05(-1.02%)
Feb 23, 2010 4.950 5.040 4.870 4.900 3,655 -0.10(-2.00%)
Feb 22, 2010 5.060 5.120 4.980 5.000 2,891 -0.18(-3.47%)
Feb 19, 2010 5.000 5.180 5.000 5.180 5,876 +0.18(+3.60%)
Feb 18, 2010 4.840 5.080 4.840 5.000 13,478 -0.12(-2.34%)
Feb 17, 2010 5.060 5.120 5.030 5.120 1,449 +0.12(+2.40%)
Feb 16, 2010 4.950 5.060 4.950 5.000 2,069 +0.00(+0.00%)
Feb 12, 2010 5.000 5.000 5.000 0 -0.20(-3.85%)
Feb 11, 2010 5.280 5.300 5.100 5.200 4,709 -0.03(-0.57%)
Feb 10, 2010 5.190 5.300 5.190 5.230 2,885 -0.12(-2.24%)
Feb 09, 2010 5.190 5.350 5.190 5.350 3,350 +0.07(+1.33%)
Feb 08, 2010 5.220 5.390 5.210 5.280 3,450 -0.12(-2.22%)
Feb 05, 2010 5.480 5.490 5.400 5.400 1,876 -0.20(-3.57%)
Feb 04, 2010 5.670 5.680 5.600 5.600 1,490 -0.30(-5.08%)
Feb 03, 2010 5.870 5.940 5.870 5.900 1,935 -0.05(-0.84%)
Feb 02, 2010 5.940 6.020 5.940 5.950 2,600 +0.15(+2.59%)
Feb 01, 2010 5.820 5.850 5.700 5.800 5,366 +0.05(+0.87%)
Jan 29, 2010 5.740 5.750 5.610 5.750 3,218 +0.00(+0.00%)
Jan 28, 2010 5.890 5.900 5.750 5.750 1,558 -0.10(-1.71%)
Jan 27, 2010 6.010 6.010 5.800 5.850 1,692 -0.26(-4.26%)
Jan 26, 2010 6.000 6.110 5.940 6.110 1,755 +0.00(+0.00%)
Jan 25, 2010 6.070 6.220 6.010 6.110 11,260 -0.14(-2.24%)
Jan 22, 2010 6.230 6.250 6.050 6.250 3,859 -0.15(-2.34%)
Jan 21, 2010 6.420 6.420 6.300 6.400 1,799 -0.14(-2.14%)
Jan 20, 2010 6.740 6.740 6.450 6.540 2,598 -0.21(-3.11%)
Jan 19, 2010 6.810 6.910 6.750 6.750 7,375 -0.05(-0.74%)
Jan 15, 2010 6.800 6.800 6.800 0 -0.10(-1.45%)
Jan 14, 2010 6.990 7.020 6.870 6.900 6,967 +0.05(+0.73%)
Jan 13, 2010 6.910 6.910 6.850 6.850 254 +0.10(+1.48%)
Jan 12, 2010 6.770 6.890 6.700 6.750 6,180 -0.20(-2.88%)
Jan 11, 2010 7.010 7.100 6.950 6.950 12,420 +0.10(+1.46%)
Jan 08, 2010 6.850 6.950 6.850 6.850 3,328 -0.15(-2.14%)
Jan 07, 2010 6.850 7.000 6.850 7.000 7,480 +0.35(+5.26%)
Jan 06, 2010 6.540 6.670 6.540 6.650 4,616 +0.35(+5.56%)
Jan 05, 2010 6.400 6.500 6.300 6.300 2,279 +0.10(+1.61%)
Jan 04, 2010 6.300 6.350 6.200 6.200 31,952 +0.05(+0.81%)
Dec 31, 2009 6.150 6.150 6.150 0 -0.11(-1.76%)
Dec 30, 2009 6.250 6.260 6.150 6.260 4,319 +0.11(+1.79%)
Dec 29, 2009 6.320 6.320 6.150 6.150 3,710 -0.05(-0.81%)
Dec 28, 2009 6.270 6.300 6.150 6.200 2,311 -0.06(-0.96%)
Dec 24, 2009 6.150 6.400 6.150 6.260 3,131 +0.06(+0.97%)
Dec 23, 2009 6.180 6.310 6.180 6.200 10,537 +0.10(+1.64%)
Dec 22, 2009 6.220 6.220 6.100 6.100 3,128 +0.00(+0.00%)
Dec 21, 2009 6.110 6.280 6.100 6.100 14,712 -0.10(-1.61%)
Dec 18, 2009 6.210 6.350 6.200 6.200 3,519 -0.15(-2.36%)
Dec 17, 2009 6.440 6.450 6.340 6.350 6,467 -0.15(-2.31%)
Dec 16, 2009 6.500 6.610 6.500 6.500 5,947 +0.00(+0.00%)
Dec 15, 2009 6.440 6.640 6.440 6.500 19,629 -0.10(-1.52%)
Dec 14, 2009 6.580 6.700 6.580 6.600 13,848 -0.05(-0.75%)
Dec 11, 2009 6.740 6.740 6.640 6.650 4,538 +0.00(+0.00%)
Dec 10, 2009 6.750 6.800 6.650 6.650 4,183 +0.00(+0.00%)
Dec 09, 2009 6.620 6.780 6.620 6.650 3,586 +0.10(+1.53%)
Dec 08, 2009 6.830 6.900 6.550 6.550 6,286 -0.30(-4.38%)
Dec 07, 2009 6.830 7.000 6.830 6.850 7,266 -0.25(-3.52%)
Dec 04, 2009 7.080 7.180 7.080 7.100 2,067 +0.00(+0.00%)
Dec 03, 2009 7.110 7.250 7.100 7.100 2,307 -0.08(-1.11%)
Dec 02, 2009 7.080 7.180 6.980 7.180 8,739 +0.17(+2.43%)
Dec 01, 2009 7.100 7.130 7.000 7.010 9,977 +0.01(+0.14%)
Nov 30, 2009 7.190 7.190 7.000 7.000 1,405 -0.15(-2.10%)
Nov 27, 2009 7.010 7.240 7.010 7.150 3,826 -0.20(-2.72%)
Nov 25, 2009 7.540 7.550 7.350 7.350 4,729 -0.15(-2.00%)
Nov 24, 2009 7.720 7.730 7.500 7.500 7,391 -0.30(-3.85%)
Nov 23, 2009 7.950 7.950 7.800 7.800 4,708 +0.25(+3.31%)
Nov 20, 2009 7.680 7.680 7.500 7.550 879 -0.06(-0.79%)
Nov 19, 2009 7.800 7.890 7.610 7.610 3,695 -0.19(-2.44%)
Nov 18, 2009 8.060 8.060 7.800 7.800 6,298 -0.36(-4.41%)
Nov 17, 2009 7.880 8.160 7.850 8.160 12,127 +0.15(+1.87%)
Nov 16, 2009 8.030 8.250 8.010 8.010 2,591 +0.46(+6.09%)
Nov 13, 2009 7.560 7.800 7.530 7.550 2,573 -0.05(-0.66%)
Nov 12, 2009 7.800 7.970 7.600 7.600 2,612 -0.25(-3.18%)
Nov 11, 2009 7.870 8.070 7.750 7.850 17,040 +0.05(+0.64%)
Nov 10, 2009 7.660 8.000 7.660 7.800 9,135 -0.15(-1.89%)
Nov 09, 2009 7.990 8.350 7.950 7.950 2,410 +0.04(+0.51%)
Nov 06, 2009 7.900 8.300 7.900 7.910 9,769 -0.18(-2.22%)
Nov 05, 2009 8.000 8.200 7.800 8.090 5,371 +0.15(+1.89%)
Nov 04, 2009 7.950 7.950 7.710 7.940 2,350 +0.44(+5.87%)
Nov 03, 2009 7.630 7.630 7.430 7.500 1,789 -0.43(-5.42%)
Nov 02, 2009 7.680 8.200 7.650 7.930 2,931 +0.43(+5.73%)
Oct 30, 2009 7.830 7.830 7.500 7.500 828 -0.35(-4.46%)
Oct 29, 2009 7.970 8.050 7.850 7.850 1,531 +0.50(+6.80%)
Oct 28, 2009 7.660 7.890 7.340 7.350 869 -0.50(-6.37%)
Oct 27, 2009 8.270 8.300 7.810 7.850 2,847 -0.16(-2.00%)
Oct 26, 2009 8.410 8.800 8.010 8.010 9,906 -0.20(-2.44%)
Oct 23, 2009 8.230 8.230 8.210 8.210 1,773 -0.14(-1.68%)
Oct 22, 2009 8.370 8.580 8.310 8.350 1,351 -0.27(-3.13%)
Oct 21, 2009 8.650 8.860 8.600 8.620 1,418 -0.38(-4.22%)
Oct 20, 2009 8.620 9.000 8.620 9.000 1,656 +0.21(+2.39%)
Oct 19, 2009 9.030 9.100 8.790 8.790 1,533 +0.29(+3.41%)
Oct 16, 2009 8.380 8.750 8.380 8.500 851 -0.31(-3.52%)
Oct 15, 2009 9.030 9.100 8.750 8.810 2,075 -0.44(-4.76%)
Oct 14, 2009 8.770 9.250 8.720 9.250 2,225 +0.87(+10.38%)
Oct 13, 2009 8.430 8.720 8.380 8.380 1,087 -0.04(-0.48%)
Oct 12, 2009 8.610 8.630 8.420 8.420 2,740 -0.20(-2.32%)
Oct 09, 2009 8.640 8.640 8.400 8.620 2,795 +0.07(+0.82%)
Oct 08, 2009 8.550 8.790 8.530 8.550 2,087 +0.45(+5.56%)
Oct 07, 2009 8.150 8.320 8.100 8.100 1,510 +0.01(+0.12%)
Oct 06, 2009 8.150 8.150 7.850 8.090 672 +0.35(+4.52%)
Oct 05, 2009 7.400 7.740 7.400 7.740 983 +0.24(+3.20%)
Oct 02, 2009 7.750 7.750 7.400 7.500 1,387 +0.05(+0.67%)
Oct 01, 2009 7.500 7.500 7.450 7.450 862 -0.20(-2.61%)
Sep 30, 2009 8.050 8.050 7.650 7.650 3,365 -0.20(-2.55%)
Sep 29, 2009 7.650 7.950 7.650 7.850 1,280 +0.15(+1.95%)
Sep 28, 2009 7.250 7.700 7.250 7.700 416 +0.00(+0.00%)
Sep 25, 2009 7.350 7.700 7.350 7.700 1,359 +0.45(+6.21%)
Sep 24, 2009 7.750 7.750 7.250 7.250 1,445 -0.40(-5.23%)
Sep 23, 2009 7.390 7.680 7.390 7.650 1,201 +0.21(+2.82%)
Sep 22, 2009 7.400 7.750 7.400 7.440 1,336 -0.01(-0.13%)
Sep 21, 2009 7.650 7.800 7.400 7.450 5,448 -0.50(-6.29%)
Sep 18, 2009 7.650 8.500 7.600 7.950 2,247 +0.05(+0.63%)
Sep 17, 2009 7.500 8.250 7.500 7.900 22,041 -0.12(-1.50%)
Sep 16, 2009 7.650 8.100 7.650 8.020 16,457 +0.32(+4.16%)
Sep 15, 2009 8.000 8.000 7.700 7.700 4,132 +0.35(+4.76%)
Jul 23, 2009 7.350 7.350 7.350 7.350 0 +0.80(+12.21%)
Jul 02, 2009 6.550 6.550 6.550 0 -0.20(-2.96%)
Jun 03, 2009 6.750 6.750 6.750 0 +0.15(+2.27%)
May 22, 2009 6.600 6.600 6.600 6.600 0 -0.10(-1.49%)
May 08, 2009 6.700 6.700 6.700 6.700 0 -0.45(-6.29%)
Apr 27, 2009 7.150 7.150 7.150 0 +1.75(+32.41%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.