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 (%)
Jun 30, 2005 9.330 9.350 9.225 9.330 281,831 +0.00(+0.00%)
Jun 29, 2005 9.330 9.350 9.225 9.330 281,831 +0.03(+0.32%)
Jun 28, 2005 9.300 9.350 9.072 9.300 176,717 +0.05(+0.54%)
Jun 27, 2005 9.250 9.250 9.150 9.250 136,032 +0.10(+1.09%)
Jun 24, 2005 9.150 9.350 9.150 9.150 123,017 -0.15(-1.61%)
Jun 23, 2005 9.300 9.400 9.250 9.300 161,009 +0.00(+0.00%)
Jun 22, 2005 9.300 9.400 9.250 9.300 161,009 +0.00(+0.00%)
Jun 21, 2005 9.300 9.300 9.100 9.300 134,030 +0.08(+0.81%)
Jun 20, 2005 9.225 9.300 9.150 9.225 204,791 +0.00(+0.00%)
Jun 17, 2005 9.225 9.300 9.150 9.225 204,791 +0.28(+3.07%)
Jun 16, 2005 8.950 9.050 8.850 8.950 117,126 +0.00(+0.00%)
Jun 15, 2005 8.950 9.050 8.850 8.950 117,126 +0.00(+0.00%)
Jun 14, 2005 8.950 9.000 8.850 8.950 78,190 +0.00(+0.00%)
Jun 13, 2005 8.950 9.000 8.850 8.950 75,423 +0.00(+0.00%)
Jun 10, 2005 8.950 8.950 8.800 8.950 120,510 +0.00(+0.00%)
Jun 09, 2005 8.950 9.100 8.950 8.950 153,322 +0.00(+0.00%)
Jun 08, 2005 8.950 9.100 8.950 8.950 153,322 -0.04(-0.44%)
Jun 07, 2005 8.990 9.000 8.900 8.990 64,661 +0.14(+1.58%)
Jun 06, 2005 8.850 8.950 8.850 8.850 72,162 +0.00(+0.00%)
Jun 03, 2005 8.850 8.950 8.850 8.850 72,162 -0.15(-1.67%)
Jun 02, 2005 9.000 9.050 8.900 9.000 130,208 +0.00(+0.00%)
Jun 01, 2005 9.000 9.050 8.900 9.000 130,208 +0.20(+2.27%)
May 31, 2005 8.800 8.900 8.800 8.800 117,765 -0.15(-1.68%)
May 27, 2005 8.950 9.000 8.850 8.950 112,043 +0.00(+0.00%)
May 26, 2005 8.950 9.000 8.850 8.950 112,043 +0.05(+0.56%)
May 25, 2005 8.900 9.000 8.850 8.900 123,718 +0.00(+0.00%)
May 24, 2005 8.900 8.900 8.900 8.900 0 -0.05(-0.56%)
May 23, 2005 8.950 9.050 8.850 8.950 87,388 -0.01(-0.11%)
May 20, 2005 8.960 9.050 8.900 8.960 89,453 +0.00(+0.00%)
May 19, 2005 8.960 9.050 8.900 8.960 89,453 +0.21(+2.40%)
May 17, 2005 8.750 8.750 8.650 8.750 92,392 +0.00(+0.00%)
May 16, 2005 8.750 8.750 8.650 8.750 92,392 +0.25(+2.94%)
May 13, 2005 8.500 8.650 8.500 8.500 82,907 +0.00(+0.00%)
May 12, 2005 8.500 8.650 8.500 8.500 82,907 +0.00(+0.00%)
May 11, 2005 8.500 8.600 8.450 8.500 80,644 +0.05(+0.59%)
May 10, 2005 8.450 8.650 8.450 8.450 66,785 -0.25(-2.87%)
May 09, 2005 8.700 8.750 8.550 8.700 66,772 +0.20(+2.35%)
May 06, 2005 8.500 8.650 8.500 8.500 87,402 -0.05(-0.58%)
May 05, 2005 8.550 8.650 8.448 8.550 133,508 +0.00(+0.00%)
May 04, 2005 8.550 8.650 8.448 8.550 133,508 +0.16(+1.85%)
May 03, 2005 8.395 8.400 8.300 8.395 107,060 +0.04(+0.54%)
May 02, 2005 8.350 8.500 8.350 8.350 91,857 +0.15(+1.83%)
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%)
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.