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 31, 2005 8.800 8.900 8.800 8.800 117,765 -0.15(-1.68%)
May 27, 2005 8.950 9.000 8.850 8.950 112,043 +0.00(+0.00%)
May 26, 2005 8.950 9.000 8.850 8.950 112,043 +0.05(+0.56%)
May 25, 2005 8.900 9.000 8.850 8.900 123,718 +0.00(+0.00%)
May 24, 2005 8.900 8.900 8.900 8.900 0 -0.05(-0.56%)
May 23, 2005 8.950 9.050 8.850 8.950 87,388 -0.01(-0.11%)
May 20, 2005 8.960 9.050 8.900 8.960 89,453 +0.00(+0.00%)
May 19, 2005 8.960 9.050 8.900 8.960 89,453 +0.21(+2.40%)
May 17, 2005 8.750 8.750 8.650 8.750 92,392 +0.00(+0.00%)
May 16, 2005 8.750 8.750 8.650 8.750 92,392 +0.25(+2.94%)
May 13, 2005 8.500 8.650 8.500 8.500 82,907 +0.00(+0.00%)
May 12, 2005 8.500 8.650 8.500 8.500 82,907 +0.00(+0.00%)
May 11, 2005 8.500 8.600 8.450 8.500 80,644 +0.05(+0.59%)
May 10, 2005 8.450 8.650 8.450 8.450 66,785 -0.25(-2.87%)
May 09, 2005 8.700 8.750 8.550 8.700 66,772 +0.20(+2.35%)
May 06, 2005 8.500 8.650 8.500 8.500 87,402 -0.05(-0.58%)
May 05, 2005 8.550 8.650 8.448 8.550 133,508 +0.00(+0.00%)
May 04, 2005 8.550 8.650 8.448 8.550 133,508 +0.16(+1.85%)
May 03, 2005 8.395 8.400 8.300 8.395 107,060 +0.04(+0.54%)
May 02, 2005 8.350 8.500 8.350 8.350 91,857 +0.15(+1.83%)
Apr 29, 2005 8.200 8.400 8.150 8.200 201,843 +0.00(+0.00%)
Apr 28, 2005 8.200 8.400 8.150 8.200 201,843 -0.25(-2.96%)
Apr 27, 2005 8.450 8.450 8.250 8.450 129,148 -0.08(-0.88%)
Apr 26, 2005 8.525 8.750 8.500 8.525 153,696 +0.00(+0.00%)
Apr 25, 2005 8.525 8.750 8.500 8.525 153,696 +0.18(+2.10%)
Apr 22, 2005 8.350 8.600 8.350 8.350 139,176 -0.15(-1.76%)
Apr 21, 2005 8.500 8.550 8.350 8.500 215,175 +0.00(+0.00%)
Apr 20, 2005 8.500 8.550 8.350 8.500 215,175 +0.15(+1.80%)
Apr 19, 2005 8.350 8.550 8.350 8.350 170,097 -0.30(-3.47%)
Apr 18, 2005 8.650 8.800 8.650 8.650 149,129 -0.15(-1.70%)
Apr 15, 2005 8.800 9.000 8.800 8.800 115,454 -0.20(-2.22%)
Apr 14, 2005 9.000 9.150 9.000 9.000 118,626 +0.00(+0.00%)
Apr 13, 2005 9.000 9.150 9.000 9.000 118,626 -0.15(-1.64%)
Apr 12, 2005 9.150 9.200 9.050 9.150 85,833 -0.05(-0.54%)
Apr 11, 2005 9.200 9.250 9.150 9.200 81,815 +0.03(+0.33%)
Apr 08, 2005 9.170 9.250 9.120 9.170 270,155 +0.00(+0.00%)
Apr 07, 2005 9.170 9.250 9.120 9.170 270,155 -0.08(-0.86%)
Apr 06, 2005 9.250 9.350 9.150 9.250 145,011 +0.00(+0.00%)
Apr 05, 2005 9.250 9.400 9.250 9.250 81,897 -0.20(-2.12%)
Apr 04, 2005 9.450 9.600 9.350 9.450 120,409 +0.00(+0.00%)
Apr 01, 2005 9.450 9.600 9.350 9.450 120,409 -0.15(-1.56%)
Mar 31, 2005 9.600 9.600 9.400 9.600 88,248 +0.30(+3.23%)
Mar 30, 2005 9.300 9.450 9.283 9.300 111,137 -0.20(-2.11%)
Mar 29, 2005 9.500 9.550 9.450 9.500 138,653 +0.00(+0.00%)
Mar 28, 2005 9.500 9.550 9.450 9.500 138,653 +0.00(+0.00%)
Mar 24, 2005 9.500 9.600 9.450 9.500 106,363 +0.15(+1.60%)
Mar 23, 2005 9.350 9.550 9.350 9.350 149,689 +0.05(+0.54%)
Mar 22, 2005 9.300 9.500 9.250 9.300 213,738 +0.00(+0.00%)
Mar 21, 2005 9.300 9.500 9.250 9.300 213,738 -0.15(-1.59%)
Mar 18, 2005 9.450 9.550 9.400 9.450 108,008 -0.03(-0.26%)
Mar 17, 2005 9.475 9.600 9.400 9.475 105,833 -0.12(-1.30%)
Mar 16, 2005 9.600 9.750 9.550 9.600 216,561 +0.00(+0.00%)
Mar 15, 2005 9.600 9.750 9.550 9.600 216,561 -0.10(-1.03%)
Mar 14, 2005 9.700 9.850 9.700 9.700 101,589 -0.10(-1.02%)
Mar 11, 2005 9.800 9.850 9.700 9.800 141,749 +0.10(+1.03%)
Mar 10, 2005 9.700 9.850 9.700 9.700 680,048 +0.00(+0.00%)
Mar 09, 2005 9.700 9.850 9.700 9.700 680,048 +0.00(+0.00%)
Mar 08, 2005 9.700 9.750 9.600 9.700 161,201 -0.15(-1.52%)
Mar 07, 2005 9.850 9.950 9.800 9.850 134,621 -0.10(-1.01%)
Mar 04, 2005 9.950 9.950 9.800 9.950 118,382 +0.00(+0.00%)
Mar 03, 2005 9.950 10.00 9.800 9.950 312,874 -0.08(-0.75%)
Mar 02, 2005 10.03 10.05 9.850 10.03 1,312,240 +0.12(+1.26%)
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.