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 (%)
Dec 31, 2008 68.95 71.55 68.95 71.55 4,126 +0.35(+0.49%)
Dec 30, 2008 71.30 71.30 69.10 71.20 5,220 +0.95(+1.35%)
Dec 29, 2008 71.30 72.30 70.25 70.25 5,469 -1.55(-2.16%)
Dec 26, 2008 71.75 71.80 71.75 71.80 563 -1.85(-2.51%)
Dec 24, 2008 73.65 73.65 73.65 73.65 400 +1.90(+2.65%)
Dec 23, 2008 73.40 73.90 71.75 71.75 749 -1.95(-2.65%)
Dec 22, 2008 74.95 74.95 72.70 73.70 1,095 -3.50(-4.53%)
Dec 19, 2008 84.15 84.15 77.20 77.20 1,473 -7.35(-8.69%)
Dec 18, 2008 88.90 89.95 84.50 84.55 1,908 -3.69(-4.18%)
Dec 17, 2008 88.60 88.60 87.65 88.24 2,091 -1.66(-1.85%)
Dec 16, 2008 85.00 89.90 85.00 89.90 1,692 +6.90(+8.31%)
Dec 15, 2008 82.50 84.75 82.25 83.00 14,337 +1.35(+1.65%)
Dec 12, 2008 81.00 82.00 80.00 81.65 3,843 +1.15(+1.43%)
Dec 11, 2008 80.89 80.89 80.00 80.50 5,235 -0.30(-0.37%)
Dec 10, 2008 80.00 80.80 80.00 80.80 1,896 +3.25(+4.19%)
Dec 09, 2008 77.90 78.25 77.55 77.55 114,557 +2.54(+3.39%)
Dec 08, 2008 77.30 78.85 75.01 75.01 2,944 +2.76(+3.82%)
Dec 05, 2008 72.00 75.00 71.02 72.25 4,375 -3.75(-4.93%)
Dec 04, 2008 75.30 76.00 73.01 76.00 1,876 +4.10(+5.70%)
Dec 03, 2008 71.90 74.25 71.21 71.90 2,591 -3.10(-4.13%)
Dec 02, 2008 72.50 75.50 72.50 75.00 5,955 +8.40(+12.61%)
Dec 01, 2008 74.20 74.20 66.60 66.60 19,671 -2.25(-3.27%)
Nov 28, 2008 72.90 72.90 68.85 68.85 766 -5.70(-7.65%)
Nov 26, 2008 68.10 82.60 67.14 74.55 12,400 +6.60(+9.71%)
Nov 25, 2008 74.00 74.00 65.26 67.95 38,380 -14.20(-17.29%)
Nov 24, 2008 81.98 84.93 81.00 82.15 6,079 -7.35(-8.21%)
Nov 21, 2008 80.85 94.94 80.01 89.50 20,819 +5.81(+6.94%)
Nov 20, 2008 90.00 92.00 83.69 83.69 21,183 -9.56(-10.25%)
Nov 19, 2008 98.50 99.00 93.25 93.25 3,968 -1.75(-1.84%)
Nov 18, 2008 95.76 97.00 93.00 95.00 5,736 +2.50(+2.70%)
Nov 17, 2008 93.35 96.90 90.75 92.50 4,763 -7.50(-7.50%)
Nov 14, 2008 102.05 102.30 100.00 100.00 3,838 -4.00(-3.85%)
Nov 13, 2008 100.45 104.50 98.50 104.00 15,477 +7.75(+8.05%)
Nov 12, 2008 94.75 98.20 94.66 96.25 24,115 -4.89(-4.83%)
Nov 11, 2008 98.25 101.44 97.50 101.14 6,738 +3.64(+3.73%)
Nov 10, 2008 98.50 100.70 97.50 97.50 20,841 -4.75(-4.65%)
Nov 07, 2008 99.50 103.25 99.50 102.25 15,205 +1.25(+1.24%)
Nov 06, 2008 106.25 106.25 100.00 101.00 8,990 -1.99(-1.93%)
Nov 05, 2008 108.10 109.95 100.35 102.99 14,548 -1.66(-1.59%)
Nov 04, 2008 104.65 104.95 90.90 104.65 24,685 -17.35(-14.22%)
Nov 03, 2008 122.00 122.00 122.00 0 +0.00(+0.00%)
Oct 31, 2008 136.40 138.55 120.00 122.00 181,238 -6.15(-4.80%)
Oct 30, 2008 144.00 151.25 122.60 128.15 84,366 -3.85(-2.92%)
Oct 29, 2008 136.00 150.70 128.65 132.00 450,258 -87.50(-39.86%)
Oct 28, 2008 191.95 232.30 155.00 219.50 552,692 +101.50(+86.02%)
Oct 27, 2008 95.20 159.15 94.95 118.00 280,307 +64.75(+121.60%)
Oct 24, 2008 53.25 53.50 50.25 53.25 17,102 -4.24(-7.38%)
Oct 23, 2008 57.49 61.00 56.11 57.49 76,223 -3.70(-6.05%)
Oct 22, 2008 61.19 62.60 60.67 61.19 34,868 +0.54(+0.89%)
Oct 21, 2008 60.65 64.00 60.65 60.65 90,142 -13.85(-18.59%)
Oct 20, 2008 74.50 78.00 71.50 74.50 30,038 -20.75(-21.78%)
Oct 17, 2008 95.25 99.43 93.50 95.25 25,848 -13.00(-12.01%)
Oct 16, 2008 108.25 111.40 105.30 108.25 13,122 +6.00(+5.87%)
Oct 15, 2008 102.25 107.90 101.95 102.25 38,645 +7.08(+7.44%)
Oct 14, 2008 99.00 97.45 91.75 95.17 16,618 -3.83(-3.87%)
Oct 13, 2008 99.00 99.00 90.65 99.00 69,466 +9.75(+10.92%)
Oct 10, 2008 89.25 93.60 83.75 89.25 38,950 +9.75(+12.26%)
Oct 09, 2008 79.50 80.75 77.00 79.50 126,600 +1.29(+1.65%)
Oct 08, 2008 78.21 81.95 76.35 78.21 51,079 +2.21(+2.91%)
Oct 07, 2008 79.25 96.20 75.00 76.00 304,807 -3.25(-4.10%)
Oct 06, 2008 79.25 80.00 71.00 79.25 20,800 +4.40(+5.88%)
Oct 03, 2008 74.85 78.25 73.45 74.85 21,024 +2.90(+4.03%)
Oct 02, 2008 71.95 75.35 71.76 71.95 37,312 -4.65(-6.07%)
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.