Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Volkswagen A G ADR (OP: VLKAY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2004 8.650 8.850 8.650 8.650 64,771 +0.07(+0.82%)
May 27, 2004 8.580 8.700 8.550 8.580 133,643 -0.02(-0.23%)
May 26, 2004 8.600 8.750 8.350 8.600 91,392 +0.00(+0.00%)
May 25, 2004 8.600 8.600 8.350 8.600 123,657 +0.00(+0.00%)
May 24, 2004 8.600 8.600 8.350 8.600 123,657 +0.20(+2.38%)
May 21, 2004 8.400 8.500 8.350 8.400 50,711 +0.15(+1.82%)
May 20, 2004 8.250 8.400 8.250 8.250 108,964 -0.20(-2.37%)
May 19, 2004 8.450 8.500 8.250 8.450 94,667 +0.00(+0.00%)
May 18, 2004 8.450 8.500 8.250 8.450 94,667 +0.00(+0.00%)
May 17, 2004 8.360 8.500 8.300 8.450 70,744 +0.09(+1.08%)
May 14, 2004 8.500 8.500 8.350 8.360 84,769 -0.09(-1.07%)
May 13, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 12, 2004 8.500 8.550 8.300 8.450 59,460 -0.05(-0.59%)
May 11, 2004 8.300 8.500 8.330 8.500 99,717 +0.20(+2.41%)
May 10, 2004 8.510 8.450 8.200 8.300 161,355 -0.21(-2.47%)
May 07, 2004 8.850 8.750 8.500 8.510 77,529 -0.34(-3.84%)
May 06, 2004 9.100 8.950 8.700 8.850 76,509 -0.25(-2.75%)
May 05, 2004 9.000 9.150 8.950 9.100 56,062 +0.10(+1.11%)
May 04, 2004 8.950 9.150 8.950 9.000 64,505 +0.05(+0.56%)
May 03, 2004 8.880 9.100 8.850 8.950 111,710 +0.07(+0.79%)
Apr 30, 2004 8.700 12.45 8.700 8.880 118,299 +0.03(+0.34%)
Apr 29, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 28, 2004 9.040 9.000 8.800 8.850 123,621 -0.19(-2.10%)
Apr 27, 2004 9.200 9.200 8.950 9.040 72,330 -0.16(-1.74%)
Apr 26, 2004 9.200 9.350 9.050 9.200 61,079 +0.00(+0.00%)
Apr 23, 2004 9.100 9.300 9.000 9.200 190,860 +0.10(+1.10%)
Apr 22, 2004 8.930 9.200 8.800 9.100 64,733 +0.17(+1.90%)
Apr 21, 2004 8.700 9.000 8.700 8.930 55,225 +0.23(+2.64%)
Apr 20, 2004 9.150 9.000 8.700 8.700 65,508 -0.45(-4.92%)
Apr 19, 2004 9.200 9.700 9.000 9.150 278,785 -0.05(-0.54%)
Apr 16, 2004 8.950 9.200 8.950 9.200 82,199 +0.25(+2.79%)
Apr 15, 2004 8.800 9.000 8.800 8.950 78,638 +0.15(+1.70%)
Apr 14, 2004 9.000 8.950 8.750 8.800 469,656 -0.20(-2.22%)
Apr 13, 2004 8.800 9.050 8.850 9.000 44,085 +0.20(+2.27%)
Apr 12, 2004 8.950 9.000 8.800 8.800 41,423 -0.15(-1.68%)
Apr 08, 2004 8.800 9.000 8.800 8.950 81,041 +0.15(+1.70%)
Apr 07, 2004 8.800 8.900 8.700 8.800 132,236 +0.00(+0.00%)
Apr 06, 2004 8.900 8.800 8.650 8.800 87,911 -0.10(-1.12%)
Apr 05, 2004 8.900 8.900 8.750 8.900 314,727 +0.00(+0.00%)
Apr 02, 2004 8.950 9.000 8.800 8.900 194,018 -0.05(-0.56%)
Apr 01, 2004 8.750 9.050 8.750 8.950 175,365 +0.20(+2.29%)
Mar 31, 2004 8.850 8.900 8.750 8.750 82,698 -0.10(-1.13%)
Mar 30, 2004 8.800 8.900 8.600 8.850 53,489 +0.05(+0.57%)
Mar 29, 2004 8.450 8.850 8.650 8.800 85,576 +0.35(+4.14%)
Mar 26, 2004 8.550 8.600 8.400 8.450 130,620 -0.10(-1.17%)
Mar 25, 2004 8.500 8.600 8.370 8.550 319,330 +0.05(+0.59%)
Mar 24, 2004 8.500 8.550 8.300 8.500 105,477 +0.00(+0.00%)
Mar 23, 2004 8.500 8.700 8.500 8.500 251,952 +0.00(+0.00%)
Mar 22, 2004 8.850 8.650 8.500 8.500 92,386 -0.35(-3.95%)
Mar 19, 2004 9.000 9.000 8.800 8.850 130,389 -0.15(-1.67%)
Mar 18, 2004 8.950 9.050 8.850 9.000 90,319 +0.05(+0.56%)
Mar 17, 2004 8.600 9.050 8.850 8.950 208,224 +0.35(+4.07%)
Mar 16, 2004 8.650 8.950 8.550 8.600 555,995 -0.05(-0.58%)
Mar 15, 2004 9.050 9.050 8.650 8.650 290,000 -0.50(-5.46%)
Mar 12, 2004 9.150 9.150 8.860 9.150 594,914 +0.00(+0.00%)
Mar 11, 2004 9.050 9.150 8.860 9.150 594,914 +0.10(+1.10%)
Mar 10, 2004 9.400 9.400 9.000 9.050 442,779 -0.35(-3.72%)
Mar 09, 2004 9.700 9.600 9.400 9.400 102,233 -0.30(-3.09%)
Mar 08, 2004 9.800 9.850 9.650 9.700 100,651 +0.05(+0.52%)
Mar 05, 2004 9.650 9.950 9.450 9.650 910,574 +0.00(+0.00%)
Mar 04, 2004 9.700 9.950 9.450 9.650 910,574 -0.05(-0.52%)
Mar 03, 2004 9.700 9.700 9.450 9.700 283,462 +0.00(+0.00%)
Mar 02, 2004 9.500 9.900 9.600 9.700 289,993 +0.20(+2.11%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.