Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 29, 2004 8.850 8.950 8.800 8.850 94,629 +0.10(+1.14%)
Oct 28, 2004 8.750 8.850 8.650 8.750 105,888 +0.10(+1.16%)
Oct 27, 2004 8.650 8.800 8.650 8.650 229,992 +0.00(+0.00%)
Oct 26, 2004 8.650 8.800 8.650 8.650 229,992 +0.05(+0.58%)
Oct 25, 2004 8.600 8.720 8.500 8.600 96,933 -0.15(-1.71%)
Oct 22, 2004 8.750 8.900 8.250 8.750 102,695 +0.00(+0.00%)
Oct 21, 2004 8.750 8.900 8.250 8.750 102,695 -0.15(-1.69%)
Oct 20, 2004 8.900 8.970 8.600 8.900 79,774 +0.00(+0.00%)
Oct 19, 2004 8.900 8.970 8.600 8.900 79,774 +0.35(+4.09%)
Oct 18, 2004 8.550 8.650 8.500 8.550 88,962 +0.10(+1.18%)
Oct 15, 2004 8.450 8.600 8.400 8.450 175,716 +0.00(+0.00%)
Oct 14, 2004 8.450 8.600 8.400 8.450 175,716 +0.05(+0.60%)
Oct 13, 2004 8.400 8.450 8.350 8.400 81,522 +0.05(+0.60%)
Oct 12, 2004 8.350 8.420 8.288 8.350 183,951 +0.00(+0.00%)
Oct 11, 2004 8.350 8.420 8.288 8.350 183,951 -0.10(-1.18%)
Oct 08, 2004 8.450 8.550 8.400 8.450 683,486 +0.00(+0.00%)
Oct 07, 2004 8.450 8.550 8.400 8.450 683,486 -0.15(-1.74%)
Oct 06, 2004 8.600 8.600 8.000 8.600 202,956 +0.75(+9.55%)
Oct 05, 2004 7.850 7.900 7.800 7.850 93,934 +0.13(+1.68%)
Oct 04, 2004 7.720 7.830 7.700 7.720 272,461 +0.00(+0.00%)
Oct 01, 2004 7.720 7.830 7.700 7.720 272,461 -0.13(-1.66%)
Sep 30, 2004 7.850 7.850 7.650 7.850 88,002 +0.10(+1.29%)
Sep 29, 2004 7.750 7.800 7.600 7.750 97,538 +0.10(+1.31%)
Sep 28, 2004 7.650 7.850 7.600 7.650 246,708 +0.00(+0.00%)
Sep 27, 2004 7.650 7.850 7.600 7.650 246,708 -0.20(-2.55%)
Sep 24, 2004 7.850 7.950 7.750 7.850 487,242 +0.00(+0.00%)
Sep 23, 2004 7.850 8.000 7.730 7.850 524,762 +0.00(+0.00%)
Sep 22, 2004 7.850 8.000 7.730 7.850 524,762 -0.15(-1.88%)
Sep 21, 2004 8.000 8.100 7.900 8.000 112,265 +0.00(+0.00%)
Sep 20, 2004 8.000 8.050 7.900 8.000 91,463 +0.00(+0.00%)
Sep 17, 2004 8.000 8.050 7.900 8.000 91,463 +0.05(+0.63%)
Sep 16, 2004 7.950 8.050 7.850 7.950 90,849 +0.00(+0.00%)
Sep 15, 2004 7.950 8.150 7.850 7.950 61,648 -0.35(-4.22%)
Sep 14, 2004 8.300 8.350 8.150 8.300 92,187 +0.25(+3.11%)
Sep 13, 2004 8.050 8.200 7.990 8.050 420,394 +0.00(+0.00%)
Sep 10, 2004 8.050 8.200 7.990 8.050 420,394 +0.10(+1.26%)
Sep 09, 2004 7.950 8.000 7.700 7.950 132,722 +0.25(+3.25%)
Sep 08, 2004 7.700 7.900 7.700 7.700 115,970 -0.10(-1.28%)
Sep 07, 2004 7.800 7.900 7.700 7.800 105,886 +0.00(+0.00%)
Sep 03, 2004 7.800 7.900 7.700 7.800 105,886 +0.15(+1.96%)
Sep 02, 2004 7.650 7.850 7.650 7.650 118,711 +0.00(+0.00%)
Sep 01, 2004 7.650 7.850 7.650 7.650 118,711 -0.05(-0.65%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.