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 (%)
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%)
Mar 01, 2005 9.900 10.00 9.800 9.900 2,167,715 +0.00(+0.00%)
Feb 28, 2005 9.900 10.00 9.800 9.900 2,167,715 +0.10(+1.02%)
Feb 25, 2005 9.800 9.850 9.650 9.800 116,336 +0.00(+0.00%)
Feb 24, 2005 9.800 9.920 9.750 9.800 132,364 -0.05(-0.51%)
Feb 23, 2005 9.850 10.00 9.850 9.850 606,746 +0.00(+0.00%)
Feb 22, 2005 9.850 10.00 9.850 9.850 606,746 -0.15(-1.50%)
Feb 18, 2005 10.00 10.98 9.900 10.00 262,718 +0.00(+0.00%)
Feb 17, 2005 10.00 10.98 9.900 10.00 262,718 +0.08(+0.81%)
Feb 16, 2005 9.920 9.950 9.750 9.920 134,317 -0.08(-0.80%)
Feb 15, 2005 10.00 10.05 9.850 10.00 116,201 +0.40(+4.17%)
Feb 14, 2005 9.600 9.650 9.550 9.600 129,215 +0.05(+0.52%)
Feb 11, 2005 9.550 9.600 9.400 9.550 158,375 +0.00(+0.00%)
Feb 10, 2005 9.550 9.600 9.400 9.550 158,375 +0.00(+0.00%)
Feb 09, 2005 9.550 9.590 9.460 9.550 155,465 -0.04(-0.42%)
Feb 08, 2005 9.590 9.590 9.470 9.590 124,456 +0.09(+0.95%)
Feb 07, 2005 9.500 9.550 6.550 9.500 117,567 -0.05(-0.52%)
Feb 04, 2005 9.550 9.550 9.400 9.550 211,210 +0.00(+0.00%)
Feb 03, 2005 9.550 9.550 9.400 9.550 211,210 -0.15(-1.55%)
Feb 02, 2005 9.700 9.700 9.610 9.700 121,045 +0.05(+0.52%)
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.