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 (%)
Aug 31, 2004 7.700 7.800 7.600 7.700 101,504 +0.00(+0.00%)
Aug 30, 2004 7.700 7.800 7.600 7.700 101,504 -0.15(-1.91%)
Aug 27, 2004 7.850 7.900 7.800 7.850 53,959 -0.05(-0.63%)
Aug 26, 2004 7.900 7.950 7.750 7.900 74,883 +0.10(+1.28%)
Aug 25, 2004 7.800 7.950 7.800 7.800 116,769 +0.00(+0.00%)
Aug 24, 2004 7.800 8.000 7.750 7.800 166,034 +0.00(+0.00%)
Aug 23, 2004 7.800 8.000 7.750 7.800 166,034 +0.15(+1.96%)
Aug 20, 2004 7.650 7.800 7.600 7.650 68,261 +0.00(+0.00%)
Aug 19, 2004 7.650 7.800 7.600 7.650 68,261 -0.12(-1.54%)
Aug 18, 2004 7.770 7.900 7.600 7.770 97,615 +0.00(+0.00%)
Aug 17, 2004 7.770 7.900 7.600 7.770 97,615 +0.17(+2.24%)
Aug 16, 2004 7.600 7.750 7.550 7.600 109,388 -0.10(-1.30%)
Aug 13, 2004 7.700 7.700 7.500 7.700 124,698 +0.00(+0.00%)
Aug 12, 2004 7.700 7.700 7.500 7.700 124,698 +0.05(+0.65%)
Aug 11, 2004 7.650 7.700 7.500 7.650 117,371 -0.30(-3.77%)
Aug 10, 2004 7.950 7.950 7.750 7.950 65,874 +0.10(+1.27%)
Aug 09, 2004 7.850 8.050 7.850 7.850 104,286 +0.00(+0.00%)
Aug 06, 2004 7.850 8.050 7.850 7.850 104,286 -0.35(-4.27%)
Aug 05, 2004 8.200 8.250 8.000 8.200 133,816 +0.05(+0.61%)
Aug 04, 2004 8.150 8.400 8.130 8.150 518,300 +0.00(+0.00%)
Aug 03, 2004 8.150 8.400 8.130 8.150 518,300 +0.10(+1.24%)
Aug 02, 2004 8.050 8.250 8.050 8.050 101,831 -0.10(-1.23%)
Jul 30, 2004 8.150 8.300 8.050 8.150 124,955 +0.00(+0.00%)
Jul 29, 2004 8.150 8.300 8.050 8.150 124,955 +0.05(+0.62%)
Jul 28, 2004 8.100 8.200 8.000 8.100 117,432 +0.05(+0.62%)
Jul 27, 2004 8.050 8.150 7.950 8.050 208,974 +0.00(+0.00%)
Jul 26, 2004 8.050 8.150 7.950 8.050 208,974 +0.00(+0.00%)
Jul 23, 2004 8.050 8.150 8.000 8.050 140,527 -0.05(-0.62%)
Jul 22, 2004 8.100 8.310 8.000 8.100 133,767 +0.05(+0.62%)
Jul 21, 2004 8.050 8.200 7.980 8.050 322,352 +0.00(+0.00%)
Jul 20, 2004 8.050 8.150 8.000 8.050 57,790 +0.10(+1.26%)
Jul 19, 2004 7.950 8.100 7.950 7.950 76,321 -0.07(-0.87%)
Jul 16, 2004 8.020 8.100 7.950 8.020 65,930 -0.13(-1.60%)
Jul 15, 2004 8.150 8.200 8.000 8.150 52,074 -0.06(-0.73%)
Jul 14, 2004 8.210 8.250 8.110 8.210 90,421 -0.04(-0.48%)
Jul 13, 2004 8.250 8.250 8.100 8.250 130,940 -0.03(-0.36%)
Jul 12, 2004 8.280 8.350 8.150 8.280 91,163 -0.01(-0.12%)
Jul 09, 2004 8.290 8.400 8.200 8.290 90,945 +0.09(+1.10%)
Jul 08, 2004 8.200 8.360 8.200 8.200 186,382 -0.15(-1.80%)
Jul 07, 2004 8.350 8.400 8.200 8.350 150,688 +0.03(+0.36%)
Jul 06, 2004 8.320 8.450 8.220 8.320 173,340 -0.03(-0.36%)
Jul 02, 2004 8.350 8.569 8.350 8.350 101,263 -0.20(-2.34%)
Jul 01, 2004 8.550 8.550 8.350 8.550 132,734 +0.00(+0.00%)
Jun 30, 2004 8.400 8.550 8.350 8.550 132,734 +0.10(+1.18%)
Jun 29, 2004 8.450 8.550 8.350 8.450 119,174 +0.00(+0.00%)
Jun 28, 2004 8.400 8.550 8.350 8.450 119,174 +0.05(+0.60%)
Jun 25, 2004 8.200 8.400 8.200 8.400 102,162 +0.20(+2.44%)
Jun 24, 2004 8.200 8.280 8.050 8.200 77,999 -0.05(-0.61%)
Jun 23, 2004 8.250 8.400 8.150 8.250 89,351 -0.10(-1.20%)
Jun 22, 2004 8.350 8.400 8.200 8.350 56,386 +0.15(+1.83%)
Jun 21, 2004 8.200 8.400 8.190 8.200 72,573 -0.20(-2.38%)
Jun 18, 2004 8.400 8.450 8.300 8.400 82,278 +0.00(+0.00%)
Jun 17, 2004 8.400 8.550 8.350 8.400 50,181 -0.10(-1.18%)
Jun 16, 2004 8.500 8.650 8.350 8.500 77,367 +0.20(+2.41%)
Jun 15, 2004 8.300 8.600 8.290 8.300 93,874 -0.40(-4.60%)
Jun 14, 2004 8.700 8.700 8.700 8.700 0 +0.15(+1.75%)
Jun 10, 2004 8.550 8.750 8.500 8.550 53,841 -0.31(-3.50%)
Jun 09, 2004 8.860 12.00 8.700 8.860 94,602 -0.09(-1.01%)
Jun 08, 2004 8.950 9.030 8.800 8.950 58,255 +0.11(+1.24%)
Jun 07, 2004 8.840 8.950 8.700 8.840 65,251 +0.04(+0.45%)
Jun 04, 2004 8.800 8.800 8.550 8.800 93,891 +0.00(+0.00%)
Jun 03, 2004 8.800 8.800 8.550 8.800 93,891 +0.10(+1.15%)
Jun 02, 2004 8.700 8.700 8.500 8.700 49,302 +0.00(+0.00%)
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.