Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volkswagen Ag (OP: VLKAF )

153.45 -0.55 (-0.36%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 15, 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 (%)
Sep 30, 2011 125.45 125.45 124.25 124.25 3,845 -8.25(-6.23%)
Sep 29, 2011 132.10 132.50 132.10 132.50 35 +3.74(+2.90%)
Sep 28, 2011 131.95 131.95 128.76 128.76 106 -2.24(-1.71%)
Sep 27, 2011 131.15 131.15 129.45 131.00 400 +8.25(+6.72%)
Sep 26, 2011 122.75 122.75 122.75 122.75 245 -2.25(-1.80%)
Sep 23, 2011 121.45 125.00 121.45 125.00 340 -0.75(-0.60%)
Sep 22, 2011 127.00 127.00 125.75 125.75 153 -16.25(-11.44%)
Sep 20, 2011 142.00 142.00 142.00 0 +3.50(+2.53%)
Sep 19, 2011 138.50 138.50 138.50 138.50 20 -6.25(-4.32%)
Sep 16, 2011 143.60 144.75 142.75 144.75 305 +1.25(+0.87%)
Sep 15, 2011 141.00 143.50 141.00 143.50 1,456 +5.75(+4.17%)
Sep 14, 2011 136.49 137.75 136.49 137.75 200 +6.00(+4.55%)
Sep 13, 2011 130.00 131.75 130.00 131.75 303 +4.35(+3.41%)
Sep 12, 2011 126.90 129.00 126.90 127.40 1,025 -4.08(-3.10%)
Sep 09, 2011 133.00 133.00 131.48 131.48 55 -3.72(-2.75%)
Sep 06, 2011 135.20 135.20 135.20 135.20 0 -11.45(-7.81%)
Sep 02, 2011 146.65 146.65 146.65 146.65 10,103 -2.95(-1.97%)
Aug 31, 2011 149.60 149.60 149.60 0 +1.91(+1.29%)
Aug 30, 2011 147.69 147.69 147.69 147.69 100 -0.58(-0.39%)
Aug 29, 2011 148.70 148.70 148.27 148.27 800 +6.02(+4.23%)
Aug 25, 2011 142.25 142.25 142.25 0 -1.75(-1.22%)
Aug 24, 2011 143.30 145.00 143.00 144.00 14,666 +7.40(+5.42%)
Aug 23, 2011 136.60 136.60 136.60 136.60 560 +2.49(+1.86%)
Aug 22, 2011 137.85 137.85 134.11 134.11 3,711 -3.02(-2.20%)
Aug 19, 2011 138.55 138.55 136.80 137.13 355 -4.12(-2.92%)
Aug 18, 2011 148.75 148.75 141.25 141.25 785 -10.75(-7.07%)
Aug 17, 2011 152.25 152.25 152.00 152.00 34 -0.26(-0.17%)
Aug 16, 2011 152.26 152.26 152.26 152.26 150 -7.49(-4.69%)
Aug 15, 2011 159.55 161.00 158.00 159.75 962 +0.00(+0.00%)
Aug 12, 2011 156.75 160.00 156.75 159.75 775 +5.71(+3.71%)
Aug 11, 2011 148.00 154.04 147.70 154.04 353 +7.30(+4.97%)
Aug 10, 2011 153.50 153.50 145.75 146.74 427 -5.26(-3.46%)
Aug 09, 2011 152.25 153.50 145.35 152.00 1,356 +8.00(+5.56%)
Aug 08, 2011 144.40 146.95 138.00 144.00 1,507 -10.75(-6.95%)
Aug 05, 2011 157.75 157.75 154.75 154.75 555 -4.25(-2.67%)
Aug 04, 2011 161.35 161.35 157.40 159.00 665 -7.25(-4.36%)
Aug 03, 2011 170.30 170.30 166.00 166.25 497 -7.75(-4.45%)
Aug 02, 2011 175.50 175.75 174.00 174.00 183 -5.70(-3.17%)
Aug 01, 2011 188.45 188.45 179.70 179.70 201 -2.70(-1.48%)
Jul 29, 2011 183.20 183.20 181.00 182.40 409 -3.60(-1.94%)
Jul 28, 2011 179.70 186.00 179.70 186.00 64 -5.95(-3.10%)
Jul 27, 2011 193.25 193.25 191.95 191.95 531 -1.30(-0.67%)
Jul 26, 2011 193.75 195.25 193.25 193.25 53 -4.00(-2.03%)
Jul 25, 2011 197.25 197.25 197.25 197.25 30 +0.50(+0.25%)
Jul 22, 2011 196.75 196.75 196.75 196.75 1,061 +3.75(+1.94%)
Jul 21, 2011 191.50 193.00 191.50 193.00 90 -1.10(-0.57%)
Jul 20, 2011 193.25 194.10 191.00 194.10 150 -1.15(-0.59%)
Jul 19, 2011 194.80 195.25 194.80 195.25 55 +5.70(+3.01%)
Jul 18, 2011 190.75 191.75 187.50 189.55 156 -3.50(-1.81%)
Jul 15, 2011 194.80 194.80 193.05 193.05 167 +3.80(+2.01%)
Jul 14, 2011 189.25 189.25 189.25 189.25 100 -0.75(-0.39%)
Jul 13, 2011 190.00 190.00 190.00 190.00 100 +7.25(+3.97%)
Jul 12, 2011 182.75 182.75 182.75 182.75 115 +0.85(+0.47%)
Jul 11, 2011 182.65 183.00 180.31 181.90 549 -9.25(-4.84%)
Jul 08, 2011 192.75 192.75 191.00 191.15 68 -3.05(-1.57%)
Jul 07, 2011 193.75 194.38 193.75 194.20 200 +5.60(+2.97%)
Jul 06, 2011 190.65 190.65 188.60 188.60 635 -0.72(-0.38%)
Jul 05, 2011 190.00 190.00 189.32 189.32 75 +4.32(+2.34%)
Jul 01, 2011 184.10 185.00 184.10 185.00 110 +1.60(+0.87%)
Jun 30, 2011 184.15 185.25 183.25 183.40 330 -0.70(-0.38%)
Jun 29, 2011 182.00 184.10 182.00 184.10 800 +1.85(+1.02%)
Jun 28, 2011 179.83 182.25 179.83 182.25 266 +7.20(+4.11%)
Jun 27, 2011 175.05 175.05 175.05 175.05 5 +3.60(+2.10%)
Jun 23, 2011 171.45 171.45 171.45 0 -5.30(-3.00%)
Jun 21, 2011 176.75 176.75 176.75 0 +6.50(+3.82%)
Jun 17, 2011 170.25 170.25 170.25 170.25 1,000 +4.50(+2.71%)
Jun 16, 2011 166.00 166.00 165.75 165.75 14 +1.50(+0.91%)
Jun 15, 2011 169.40 169.40 164.25 164.25 98 -7.55(-4.39%)
Jun 14, 2011 171.80 171.80 171.80 171.80 20 +2.55(+1.51%)
Jun 13, 2011 168.35 169.25 168.35 169.25 60 +0.50(+0.30%)
Jun 10, 2011 169.75 169.75 168.75 168.75 180 -3.61(-2.09%)
Jun 09, 2011 169.00 173.00 169.00 172.36 251 +5.36(+3.21%)
Jun 07, 2011 167.00 167.00 167.00 0 -1.00(-0.60%)
Jun 06, 2011 169.35 169.40 167.50 168.00 248 +1.25(+0.75%)
Jun 03, 2011 166.75 166.75 166.75 166.75 1 +10.75(+6.89%)
May 23, 2011 156.00 156.00 156.00 0 -7.00(-4.29%)
May 20, 2011 163.00 163.00 163.00 163.00 12 -3.00(-1.81%)
May 19, 2011 163.75 166.00 163.75 166.00 60 +2.50(+1.53%)
May 17, 2011 163.50 163.50 163.50 0 -1.70(-1.03%)
May 16, 2011 165.20 168.25 165.20 165.20 100 -3.05(-1.81%)
May 12, 2011 168.25 168.25 168.25 168.25 0 +0.25(+0.15%)
May 06, 2011 168.00 168.00 168.00 0 -2.50(-1.47%)
May 05, 2011 170.75 170.75 170.50 170.50 32 -3.25(-1.87%)
May 04, 2011 175.00 175.00 173.75 173.75 574 -8.21(-4.51%)
May 03, 2011 178.00 181.96 178.00 181.96 353 +3.21(+1.80%)
May 02, 2011 178.75 178.75 178.75 178.75 100 +1.75(+0.99%)
Apr 29, 2011 177.00 177.00 177.00 177.00 20 -0.00(-0.00%)
Apr 28, 2011 176.00 177.25 176.00 177.00 409 +5.00(+2.91%)
Apr 27, 2011 172.00 173.00 170.88 172.00 369 +9.00(+5.52%)
Apr 26, 2011 163.00 163.00 163.00 163.00 7 +3.00(+1.88%)
Apr 25, 2011 160.00 160.00 160.00 160.00 13 -1.25(-0.78%)
Apr 21, 2011 160.50 161.25 160.50 161.25 132 +2.75(+1.74%)
Apr 20, 2011 158.50 158.50 158.50 158.50 17 +10.50(+7.09%)
Apr 18, 2011 148.00 148.00 148.00 148.00 0 -2.00(-1.33%)
Apr 11, 2011 150.00 150.00 150.00 150.00 0 -3.25(-2.12%)
Apr 07, 2011 153.25 153.25 153.25 153.25 0 -2.75(-1.76%)
Apr 04, 2011 156.00 156.00 156.00 156.00 0 +9.00(+6.12%)
Mar 28, 2011 147.00 147.00 147.00 0 +1.00(+0.68%)
Mar 18, 2011 146.00 146.00 146.00 0 +2.50(+1.74%)
Mar 16, 2011 143.50 143.50 143.50 143.50 0 -4.00(-2.71%)
Mar 15, 2011 143.50 147.50 143.50 147.50 7,844 -0.25(-0.17%)
Mar 14, 2011 148.25 148.25 147.75 147.75 145 -4.75(-3.11%)
Mar 09, 2011 152.50 152.50 152.50 152.50 0 +0.15(+0.10%)
Mar 08, 2011 152.35 152.35 152.35 152.35 110 +3.10(+2.08%)
Mar 07, 2011 149.25 149.25 149.25 149.25 12 -1.50(-1.00%)
Mar 03, 2011 150.75 150.75 150.75 150.75 0 +0.10(+0.07%)
Mar 01, 2011 150.65 150.65 150.65 0 -4.35(-2.81%)
Feb 28, 2011 155.00 155.00 155.00 155.00 64 +5.75(+3.85%)
Feb 25, 2011 150.00 150.75 149.25 149.25 143 +3.25(+2.23%)
Feb 24, 2011 146.00 146.00 146.00 146.00 45 -8.25(-5.35%)
Feb 22, 2011 154.25 154.25 154.25 0 +0.25(+0.16%)
Feb 18, 2011 154.00 154.00 154.00 154.00 60 +3.00(+1.99%)
Feb 17, 2011 152.00 152.00 151.00 151.00 21 -4.50(-2.89%)
Feb 16, 2011 155.75 155.75 155.50 155.50 32 +0.25(+0.16%)
Feb 15, 2011 155.25 155.25 155.25 155.25 19 -3.75(-2.36%)
Feb 14, 2011 159.00 159.00 159.00 159.00 17 +0.50(+0.32%)
Feb 11, 2011 157.75 158.50 157.75 158.50 170 +3.50(+2.26%)
Feb 10, 2011 155.75 156.75 155.00 155.00 230 -2.25(-1.43%)
Feb 09, 2011 156.00 157.25 156.00 157.25 53 +1.25(+0.80%)
Feb 08, 2011 155.75 156.50 156.00 156.00 150 +7.25(+4.87%)
Feb 04, 2011 148.75 148.75 148.75 0 -4.25(-2.78%)
Feb 01, 2011 153.00 153.00 153.00 0 +0.00(+0.00%)
Jan 28, 2011 153.00 153.00 153.00 153.00 0 -0.18(-0.12%)
Jan 27, 2011 153.18 153.18 153.18 153.18 1,000 -0.62(-0.40%)
Jan 26, 2011 153.80 153.80 153.80 153.80 190 +3.17(+2.10%)
Jan 25, 2011 149.00 150.63 149.00 150.63 8,610 +0.53(+0.35%)
Jan 24, 2011 151.00 151.00 147.00 150.10 5,574 -2.90(-1.90%)
Jan 20, 2011 153.00 153.00 153.00 0 -5.00(-3.16%)
Jan 19, 2011 158.00 158.00 158.00 158.00 3 -0.50(-0.32%)
Jan 18, 2011 158.50 158.50 158.50 158.50 25 +3.50(+2.26%)
Jan 13, 2011 155.00 155.00 155.00 155.00 0 +0.25(+0.16%)
Jan 12, 2011 154.75 154.75 154.75 154.75 10 +1.75(+1.14%)
Jan 11, 2011 153.00 153.00 153.00 153.00 90 +5.00(+3.38%)
Jan 10, 2011 148.25 148.25 148.00 148.00 35 -1.75(-1.17%)
Jan 07, 2011 149.75 149.75 149.75 149.75 100 +3.25(+2.22%)
Jan 06, 2011 148.50 148.58 146.50 146.50 1,205 -0.50(-0.34%)
Jan 05, 2011 147.00 147.00 147.00 147.00 50 -2.75(-1.84%)
Jan 03, 2011 149.75 149.75 149.75 0 +7.75(+5.46%)
Dec 31, 2010 142.00 142.00 142.00 142.00 45 +1.00(+0.71%)
Dec 30, 2010 141.75 141.75 141.00 141.00 325 -1.50(-1.05%)
Dec 29, 2010 140.50 142.50 140.50 142.50 103 +2.75(+1.97%)
Dec 28, 2010 139.75 139.75 139.75 139.75 25 -0.25(-0.18%)
Dec 27, 2010 138.27 140.00 138.27 140.00 220 -7.75(-5.25%)
Dec 17, 2010 147.75 147.75 147.75 0 -0.75(-0.51%)
Dec 13, 2010 148.50 148.50 148.50 148.50 0 +0.00(+0.00%)
Dec 10, 2010 148.50 148.50 148.50 0 +1.61(+1.10%)
Dec 09, 2010 145.50 146.89 145.50 146.89 350 -4.36(-2.88%)
Dec 08, 2010 154.00 154.00 151.00 151.25 150 -7.00(-4.42%)
Dec 07, 2010 160.25 160.25 158.25 158.25 190 -1.75(-1.09%)
Dec 06, 2010 156.75 160.00 156.75 160.00 342 +7.25(+4.75%)
Dec 03, 2010 153.75 153.75 152.75 152.75 40 +2.25(+1.50%)
Dec 02, 2010 149.46 150.50 149.46 150.50 1,015 +15.45(+11.44%)
Nov 30, 2010 135.05 135.05 135.05 135.05 0 -0.95(-0.70%)
Nov 29, 2010 138.25 138.25 136.00 136.00 200 -6.00(-4.23%)
Nov 24, 2010 142.00 142.00 142.00 142.00 0 +2.25(+1.61%)
Nov 23, 2010 141.25 141.25 139.75 139.75 62 -7.75(-5.25%)
Nov 22, 2010 147.50 147.50 147.50 147.50 20 +0.75(+0.51%)
Nov 18, 2010 146.75 146.75 146.75 146.75 0 +6.00(+4.26%)
Nov 15, 2010 140.75 140.75 140.75 140.75 0 +5.50(+4.07%)
Nov 10, 2010 135.25 135.25 135.25 135.25 0 -3.75(-2.70%)
Nov 09, 2010 139.75 139.75 139.00 139.00 1,106 +2.00(+1.46%)
Nov 05, 2010 137.00 137.00 137.00 0 -0.75(-0.54%)
Nov 04, 2010 137.75 137.75 137.35 137.75 185 +4.00(+2.99%)
Nov 02, 2010 133.75 133.75 133.75 0 +2.50(+1.90%)
Nov 01, 2010 131.50 131.50 130.93 131.25 14,834 +5.25(+4.17%)
Oct 26, 2010 126.00 126.00 126.00 0 +9.75(+8.39%)
Oct 22, 2010 116.25 116.25 116.25 0 +3.35(+2.97%)
Oct 21, 2010 112.90 112.90 112.90 112.90 165 -0.10(-0.09%)
Oct 20, 2010 111.75 113.00 111.75 113.00 145 -1.75(-1.53%)
Oct 18, 2010 114.75 114.75 114.75 0 -0.75(-0.65%)
Oct 15, 2010 117.25 117.25 115.50 115.50 610 -2.45(-2.08%)
Oct 14, 2010 117.95 117.95 117.95 117.95 4,050 +4.95(+4.38%)
Oct 11, 2010 113.00 113.00 113.00 0 +1.00(+0.89%)
Oct 08, 2010 112.00 112.00 112.00 112.00 55 +2.50(+2.28%)
Oct 07, 2010 109.50 109.50 109.50 109.50 50 +2.50(+2.34%)
Oct 06, 2010 107.00 107.00 107.00 107.00 60 +1.50(+1.42%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.