Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Mar 31, 2004 8.850 8.900 8.750 8.750 82,698 -0.10(-1.13%)
Mar 30, 2004 8.800 8.900 8.600 8.850 53,489 +0.05(+0.57%)
Mar 29, 2004 8.450 8.850 8.650 8.800 85,576 +0.35(+4.14%)
Mar 26, 2004 8.550 8.600 8.400 8.450 130,620 -0.10(-1.17%)
Mar 25, 2004 8.500 8.600 8.370 8.550 319,330 +0.05(+0.59%)
Mar 24, 2004 8.500 8.550 8.300 8.500 105,477 +0.00(+0.00%)
Mar 23, 2004 8.500 8.700 8.500 8.500 251,952 +0.00(+0.00%)
Mar 22, 2004 8.850 8.650 8.500 8.500 92,386 -0.35(-3.95%)
Mar 19, 2004 9.000 9.000 8.800 8.850 130,389 -0.15(-1.67%)
Mar 18, 2004 8.950 9.050 8.850 9.000 90,319 +0.05(+0.56%)
Mar 17, 2004 8.600 9.050 8.850 8.950 208,224 +0.35(+4.07%)
Mar 16, 2004 8.650 8.950 8.550 8.600 555,995 -0.05(-0.58%)
Mar 15, 2004 9.050 9.050 8.650 8.650 290,000 -0.50(-5.46%)
Mar 12, 2004 9.150 9.150 8.860 9.150 594,914 +0.00(+0.00%)
Mar 11, 2004 9.050 9.150 8.860 9.150 594,914 +0.10(+1.10%)
Mar 10, 2004 9.400 9.400 9.000 9.050 442,779 -0.35(-3.72%)
Mar 09, 2004 9.700 9.600 9.400 9.400 102,233 -0.30(-3.09%)
Mar 08, 2004 9.800 9.850 9.650 9.700 100,651 +0.05(+0.52%)
Mar 05, 2004 9.650 9.950 9.450 9.650 910,574 +0.00(+0.00%)
Mar 04, 2004 9.700 9.950 9.450 9.650 910,574 -0.05(-0.52%)
Mar 03, 2004 9.700 9.700 9.450 9.700 283,462 +0.00(+0.00%)
Mar 02, 2004 9.500 9.900 9.600 9.700 289,993 +0.20(+2.11%)
Mar 01, 2004 9.500 9.700 9.450 9.500 243,081 -0.05(-0.52%)
Feb 27, 2004 9.550 9.550 9.250 9.550 751,519 +0.00(+0.00%)
Feb 26, 2004 9.400 9.550 9.250 9.550 751,519 +0.15(+1.60%)
Feb 25, 2004 9.600 9.576 9.350 9.400 922,737 -0.20(-2.08%)
Feb 24, 2004 9.750 9.700 9.500 9.600 700,392 -0.15(-1.54%)
Feb 23, 2004 9.750 10.04 9.650 9.750 394,046 -0.30(-2.99%)
Feb 20, 2004 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 19, 2004 10.05 10.15 9.950 10.05 117,784 +0.10(+1.01%)
Feb 18, 2004 9.950 10.20 9.923 9.950 674,382 +0.00(+0.00%)
Feb 17, 2004 10.20 10.20 9.923 9.950 674,382 -0.25(-2.45%)
Feb 13, 2004 10.00 10.35 10.05 10.20 93,330 +0.20(+2.00%)
Feb 12, 2004 10.05 10.20 9.950 10.00 554,271 -0.05(-0.50%)
Feb 11, 2004 9.800 10.05 9.800 10.05 113,162 +0.25(+2.55%)
Feb 10, 2004 9.950 9.900 9.750 9.800 104,127 -0.15(-1.51%)
Feb 09, 2004 10.00 10.05 9.900 9.950 104,188 -0.05(-0.50%)
Feb 06, 2004 9.850 10.10 9.810 10.00 92,807 +0.15(+1.52%)
Feb 05, 2004 9.800 9.950 9.000 9.850 164,699 +0.05(+0.51%)
Feb 04, 2004 9.900 9.950 9.650 9.800 96,553 -0.40(-3.92%)
Feb 03, 2004 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Feb 02, 2004 9.900 10.20 10.00 10.20 78,461 +0.30(+3.03%)
Jan 30, 2004 10.05 10.20 9.900 9.900 89,318 -0.15(-1.49%)
Jan 29, 2004 10.30 10.20 10.00 10.05 194,537 -0.25(-2.43%)
Jan 28, 2004 10.40 10.50 10.30 10.30 98,879 -0.10(-0.96%)
Jan 27, 2004 10.40 10.50 10.35 10.40 108,354 +0.00(+0.00%)
Jan 26, 2004 10.45 10.45 10.35 10.40 72,729 -0.05(-0.48%)
Jan 23, 2004 10.64 10.65 10.35 10.45 95,481 -0.19(-1.79%)
Jan 22, 2004 10.50 10.70 10.50 10.64 119,294 +0.14(+1.33%)
Jan 21, 2004 10.50 10.60 10.35 10.50 108,015 +0.00(+0.00%)
Jan 20, 2004 10.76 10.60 10.40 10.50 86,255 -0.26(-2.42%)
Jan 16, 2004 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jan 15, 2004 10.85 10.85 10.55 10.76 889,789 -0.09(-0.83%)
Jan 14, 2004 10.55 10.88 10.50 10.85 110,881 +0.30(+2.84%)
Jan 13, 2004 10.55 10.65 10.40 10.55 90,368 +0.00(+0.00%)
Jan 12, 2004 10.60 10.85 10.30 10.55 124,616 -0.05(-0.47%)
Jan 09, 2004 10.70 10.65 10.40 10.60 64,931 -0.15(-1.40%)
Jan 08, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.