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

Volvo Ab ADR (OP: VLVLY )

26.06 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 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, 2016 10.75 10.75 10.69 10.75 5,843 +0.09(+0.84%)
Aug 30, 2016 10.84 10.84 10.66 10.66 11,158 -0.09(-0.84%)
Aug 29, 2016 10.75 10.75 10.68 10.75 1,996 +0.25(+2.38%)
Aug 26, 2016 10.72 10.80 10.49 10.50 17,436 -0.03(-0.28%)
Aug 25, 2016 10.55 10.61 10.53 10.53 12,095 -0.15(-1.40%)
Aug 24, 2016 10.72 10.85 10.68 10.68 5,134 -0.07(-0.65%)
Aug 23, 2016 10.85 10.85 10.75 10.75 6,247 +0.06(+0.60%)
Aug 22, 2016 10.69 10.69 10.62 10.69 4,882 +0.18(+1.67%)
Aug 19, 2016 10.48 10.52 10.44 10.51 3,443 +0.01(+0.10%)
Aug 18, 2016 10.43 10.57 10.43 10.50 3,200 +0.13(+1.25%)
Aug 17, 2016 10.36 10.37 10.32 10.37 2,057 -0.08(-0.77%)
Aug 16, 2016 10.55 10.55 10.44 10.45 6,329 -0.19(-1.77%)
Aug 15, 2016 10.59 10.66 10.59 10.64 2,136 +0.07(+0.64%)
Aug 12, 2016 10.60 10.60 10.57 10.57 1,566 -0.04(-0.33%)
Aug 11, 2016 10.59 10.61 10.59 10.61 515 +0.01(+0.10%)
Aug 10, 2016 10.65 10.65 10.58 10.59 4,378 +0.01(+0.13%)
Aug 09, 2016 10.55 10.58 10.52 10.58 8,765 +0.36(+3.50%)
Aug 08, 2016 10.30 10.30 10.19 10.22 1,925 +0.05(+0.51%)
Aug 05, 2016 10.17 10.30 10.17 10.17 3,093 -0.03(-0.33%)
Aug 04, 2016 10.21 10.31 10.20 10.20 3,488 +0.01(+0.09%)
Aug 03, 2016 10.14 10.31 10.14 10.20 12,216 -0.19(-1.78%)
Aug 02, 2016 10.42 10.42 10.29 10.38 9,314 +0.02(+0.19%)
Aug 01, 2016 10.50 10.50 10.33 10.36 19,372 -0.31(-2.91%)
Jul 29, 2016 10.65 10.79 10.64 10.67 37,798 +0.22(+2.11%)
Jul 28, 2016 10.43 10.51 10.43 10.45 2,467 -0.05(-0.48%)
Jul 27, 2016 10.45 10.50 10.41 10.50 9,652 +0.23(+2.24%)
Jul 26, 2016 10.24 10.30 10.18 10.27 18,936 -0.11(-1.06%)
Jul 25, 2016 10.42 10.42 10.33 10.38 2,350 +0.17(+1.63%)
Jul 22, 2016 10.29 10.34 10.18 10.21 7,413 -0.19(-1.79%)
Jul 21, 2016 10.45 10.49 10.40 10.40 6,806 -0.00(-0.05%)
Jul 20, 2016 10.34 10.41 10.34 10.40 7,260 -0.05(-0.50%)
Jul 19, 2016 10.51 10.54 10.41 10.46 12,669 +0.18(+1.73%)
Jul 18, 2016 10.34 10.39 10.28 10.28 4,733 -0.08(-0.72%)
Jul 15, 2016 10.39 10.42 10.34 10.36 3,690 -0.06(-0.58%)
Jul 14, 2016 10.49 10.49 10.35 10.41 3,014 +0.42(+4.25%)
Jul 13, 2016 10.04 10.14 9.990 9.990 3,509 -0.05(-0.50%)
Jul 12, 2016 10.09 10.13 10.03 10.04 18,094 +0.12(+1.21%)
Jul 11, 2016 9.947 10.04 9.920 9.920 15,665 +0.11(+1.12%)
Jul 08, 2016 9.880 9.350 9.810 39,973 +0.46(+4.92%)
Jul 07, 2016 9.450 9.450 9.330 9.350 4,457 -0.04(-0.43%)
Jul 05, 2016 9.380 9.420 9.380 9.390 7,377 -0.60(-6.01%)
Jul 01, 2016 9.990 9.990 9.990 0 +0.26(+2.69%)
Jun 30, 2016 9.670 9.800 9.670 9.728 4,550 +0.10(+1.02%)
Jun 29, 2016 9.610 9.690 9.600 9.630 4,679 +0.04(+0.42%)
Jun 28, 2016 9.570 9.590 9.450 9.590 14,237 +0.33(+3.56%)
Jun 27, 2016 9.500 9.500 9.180 9.260 18,721 -1.14(-11.00%)
Jun 24, 2016 10.11 10.90 9.970 10.40 6,923 -0.87(-7.68%)
Jun 23, 2016 11.24 11.33 11.19 11.27 3,897 +0.23(+2.06%)
Jun 22, 2016 11.08 11.11 10.99 11.04 15,458 +0.13(+1.15%)
Jun 21, 2016 10.77 10.96 10.77 10.92 5,588 +0.09(+0.80%)
Jun 20, 2016 10.88 10.88 10.83 10.83 4,995 +0.17(+1.59%)
Jun 17, 2016 10.54 10.71 10.54 10.66 7,721 +0.37(+3.60%)
Jun 16, 2016 10.25 10.35 10.15 10.29 14,798 -0.27(-2.56%)
Jun 15, 2016 10.59 10.61 10.48 10.56 4,985 +0.02(+0.14%)
Jun 14, 2016 10.61 10.61 10.47 10.54 446,967 -0.24(-2.27%)
Jun 13, 2016 10.80 10.80 10.71 10.79 1,623 -0.12(-1.10%)
Jun 10, 2016 11.01 11.01 10.91 10.91 2,768 -0.54(-4.73%)
Jun 09, 2016 11.37 11.45 11.37 11.45 1,511 -0.12(-1.07%)
Jun 08, 2016 11.62 11.65 11.55 11.58 4,516 -0.05(-0.46%)
Jun 07, 2016 11.68 11.68 11.61 11.63 4,580 +0.17(+1.48%)
Jun 06, 2016 11.34 11.46 11.34 11.46 4,553 +0.12(+1.01%)
Jun 03, 2016 11.38 11.38 11.29 11.35 3,351 +0.29(+2.58%)
Jun 02, 2016 11.03 11.13 11.03 11.06 7,574 +0.06(+0.55%)
Jun 01, 2016 11.01 11.03 10.96 11.00 6,194 -0.03(-0.27%)
May 31, 2016 11.12 11.12 11.03 11.03 7,698 -0.02(-0.14%)
May 27, 2016 11.04 11.04 11.04 0 -0.10(-0.85%)
May 26, 2016 11.16 11.16 11.12 11.14 2,021 -0.02(-0.18%)
May 25, 2016 11.04 11.16 11.03 11.16 1,655 +0.20(+1.78%)
May 24, 2016 10.94 10.97 10.86 10.96 6,045 +0.04(+0.32%)
May 23, 2016 10.89 10.93 10.87 10.93 4,123 +0.03(+0.28%)
May 20, 2016 10.90 10.91 10.82 10.90 4,418 +0.20(+1.87%)
May 19, 2016 10.89 10.89 10.65 10.70 478,041 -0.26(-2.37%)
May 18, 2016 11.00 11.10 10.91 10.96 6,502 -0.28(-2.49%)
May 17, 2016 11.31 11.41 11.24 11.24 6,433 -0.07(-0.62%)
May 16, 2016 11.13 11.31 11.13 11.31 8,836 +0.26(+2.31%)
May 13, 2016 11.12 11.12 11.03 11.05 3,775 -0.11(-0.94%)
May 12, 2016 11.36 11.36 11.10 11.16 2,896 -0.21(-1.85%)
May 11, 2016 11.35 11.47 11.31 11.37 6,049 +0.02(+0.18%)
May 10, 2016 11.32 11.36 11.32 11.35 12,060 +0.11(+0.98%)
May 09, 2016 11.30 11.31 11.13 11.24 4,077 -0.11(-0.97%)
May 06, 2016 11.33 11.35 11.19 11.35 4,788 +0.15(+1.34%)
May 05, 2016 11.23 11.25 11.20 11.20 8,480 -0.04(-0.39%)
May 04, 2016 11.25 11.34 11.23 11.24 2,728 -0.18(-1.54%)
May 03, 2016 11.54 11.54 11.42 11.42 18,675 -0.23(-1.97%)
May 02, 2016 11.69 11.69 11.64 11.65 38,834 -0.17(-1.44%)
Apr 29, 2016 11.84 11.84 11.68 11.82 9,800 -0.10(-0.84%)
Apr 28, 2016 11.92 11.97 11.91 11.92 3,713 -0.09(-0.75%)
Apr 27, 2016 11.98 12.01 11.88 12.01 7,642 +0.00(+0.02%)
Apr 26, 2016 11.94 12.01 11.94 12.01 7,003 -0.02(-0.18%)
Apr 25, 2016 11.98 12.04 11.98 12.03 18,939 -0.12(-0.99%)
Apr 22, 2016 12.10 12.20 12.10 12.15 6,728 +0.56(+4.83%)
Apr 21, 2016 11.55 11.61 11.55 11.59 4,948 -0.04(-0.34%)
Apr 20, 2016 11.62 11.64 11.58 11.63 5,087 +0.04(+0.35%)
Apr 19, 2016 11.45 11.60 11.42 11.59 12,990 +0.37(+3.30%)
Apr 18, 2016 11.20 11.26 11.15 11.22 7,021 +0.08(+0.72%)
Apr 15, 2016 11.18 11.18 11.11 11.14 2,439 +0.04(+0.36%)
Apr 14, 2016 11.13 11.13 11.03 11.10 5,429 +0.01(+0.09%)
Apr 13, 2016 11.08 11.09 11.06 11.09 7,571 +0.17(+1.56%)
Apr 12, 2016 10.84 10.99 10.84 10.92 4,964 +0.02(+0.18%)
Apr 11, 2016 10.84 10.93 10.84 10.90 4,034 +0.13(+1.21%)
Apr 08, 2016 10.75 10.81 10.75 10.77 6,027 +0.46(+4.46%)
Apr 07, 2016 10.44 10.44 10.31 10.31 4,374 -0.11(-1.06%)
Apr 06, 2016 10.71 10.86 10.42 10.42 6,483 -0.43(-3.96%)
Apr 05, 2016 10.68 10.91 10.68 10.85 8,977 -0.15(-1.34%)
Apr 04, 2016 11.03 11.04 10.99 11.00 5,062 +0.01(+0.07%)
Apr 01, 2016 10.97 11.05 10.97 10.99 3,623 -0.01(-0.09%)
Mar 31, 2016 10.89 11.20 10.89 11.00 33,698 +0.05(+0.46%)
Mar 30, 2016 10.89 10.96 10.83 10.95 2,335 +0.58(+5.59%)
Mar 29, 2016 10.46 10.56 10.37 10.37 13,438 -0.10(-0.96%)
Mar 28, 2016 10.36 10.57 10.36 10.47 14,166 +0.14(+1.37%)
Mar 24, 2016 10.33 10.33 10.33 0 -0.35(-3.30%)
Mar 23, 2016 10.68 10.68 10.54 10.68 4,269 +0.02(+0.19%)
Mar 22, 2016 10.48 10.66 10.45 10.66 3,224 +0.00(+0.00%)
Mar 21, 2016 10.51 10.68 10.50 10.66 9,803 +0.06(+0.57%)
Mar 18, 2016 10.51 10.62 10.51 10.60 7,763 -0.15(-1.40%)
Mar 17, 2016 10.43 10.80 10.43 10.75 21,838 +0.60(+5.91%)
Mar 16, 2016 10.20 10.31 10.12 10.15 5,160 -0.18(-1.74%)
Mar 15, 2016 10.38 10.38 10.33 10.33 1,392 -0.19(-1.81%)
Mar 14, 2016 10.51 10.55 10.51 10.52 1,731 -0.02(-0.19%)
Mar 11, 2016 10.48 10.67 10.48 10.54 10,785 +0.31(+2.99%)
Mar 10, 2016 10.50 10.50 10.23 10.23 1,080 -0.26(-2.44%)
Mar 09, 2016 10.38 10.49 10.38 10.49 660 +0.25(+2.44%)
Mar 08, 2016 10.37 10.37 10.24 10.24 4,318 -0.12(-1.20%)
Mar 07, 2016 10.35 10.36 10.35 10.36 1,247 -0.07(-0.63%)
Mar 04, 2016 10.10 10.10 10.43 2,400 +0.33(+3.27%)
Mar 03, 2016 10.10 10.10 10.10 10.10 3,856 +0.10(+1.00%)
Mar 02, 2016 9.939 10.00 9.930 10.00 1,192 +0.00(+0.00%)
Mar 01, 2016 9.980 10.00 9.980 10.00 460 +0.02(+0.18%)
Feb 29, 2016 9.950 9.982 9.950 9.982 300 -0.04(-0.38%)
Feb 26, 2016 10.03 10.06 10.02 10.02 6,212 +0.01(+0.10%)
Feb 25, 2016 9.869 10.01 9.860 10.01 7,428 +0.29(+2.98%)
Feb 24, 2016 9.740 9.740 9.720 9.720 108,918 -0.56(-5.45%)
Feb 23, 2016 10.18 10.28 10.06 10.28 2,582 +0.09(+0.92%)
Feb 22, 2016 10.19 10.19 10.19 10.19 1,101 +0.02(+0.16%)
Feb 18, 2016 10.17 10.17 10.17 30 -0.01(-0.10%)
Feb 17, 2016 10.09 10.18 10.09 10.18 2,357 +0.57(+5.93%)
Feb 16, 2016 9.723 9.723 9.610 9.610 1,478 +0.26(+2.78%)
Feb 12, 2016 9.350 9.350 9.350 0 +0.15(+1.63%)
Feb 11, 2016 9.230 9.230 9.200 9.200 2,041 -0.20(-2.13%)
Feb 10, 2016 9.400 9.400 9.400 9.400 1,138 -0.25(-2.59%)
Feb 05, 2016 9.650 9.650 9.650 31 +0.40(+4.32%)
Feb 04, 2016 9.250 9.250 9.250 9.250 207 +0.50(+5.71%)
Feb 03, 2016 8.750 8.750 8.700 8.750 47,039 -0.29(-3.21%)
Feb 02, 2016 9.040 9.040 9.040 9.040 674 +0.09(+1.01%)
Feb 01, 2016 8.950 8.950 8.950 8.950 500 +0.05(+0.56%)
Jan 29, 2016 8.900 8.900 8.900 8.900 113 -0.22(-2.41%)
Jan 28, 2016 9.120 9.120 9.120 9.120 13,925 -0.25(-2.64%)
Jan 26, 2016 9.367 9.367 9.367 0 +0.39(+4.36%)
Jan 25, 2016 8.974 8.976 8.974 8.976 1,728 +0.10(+1.08%)
Jan 21, 2016 8.880 8.880 8.880 0 +0.19(+2.16%)
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.