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, 2013 227.90 227.90 227.10 227.10 26 -2.90(-1.26%)
Sep 27, 2013 230.00 230.00 230.00 230.00 10 -0.35(-0.15%)
Sep 24, 2013 230.35 230.35 230.35 0 +2.35(+1.03%)
Sep 23, 2013 228.43 229.65 227.95 228.00 933 -0.65(-0.28%)
Sep 20, 2013 228.65 228.65 228.65 228.65 5 -4.94(-2.11%)
Sep 19, 2013 233.59 233.59 233.59 233.59 1 -3.41(-1.44%)
Sep 18, 2013 235.60 237.00 235.60 237.00 2 +4.82(+2.08%)
Sep 17, 2013 233.45 233.45 232.18 232.18 155 -2.77(-1.18%)
Sep 16, 2013 236.63 237.35 234.95 234.95 620 +5.00(+2.17%)
Sep 10, 2013 229.95 229.95 229.95 0 +9.11(+4.12%)
Sep 09, 2013 220.84 220.84 220.84 220.84 400 -0.51(-0.23%)
Sep 03, 2013 221.35 221.35 221.35 0 -2.45(-1.09%)
Aug 30, 2013 225.00 225.00 223.80 223.80 315 -1.91(-0.85%)
Aug 29, 2013 225.71 225.71 225.71 225.71 699 -5.09(-2.20%)
Aug 27, 2013 230.80 230.80 230.80 0 -5.65(-2.39%)
Aug 15, 2013 236.45 236.45 236.45 0 -3.55(-1.48%)
Aug 14, 2013 240.00 240.00 240.00 240.00 100 +3.45(+1.46%)
Aug 13, 2013 236.65 236.65 236.55 236.55 20 +2.81(+1.20%)
Aug 09, 2013 233.74 233.74 233.74 0 +1.44(+0.62%)
Aug 06, 2013 232.30 232.30 232.30 0 +6.55(+2.90%)
Jul 30, 2013 225.75 225.75 225.75 0 +4.30(+1.94%)
Jul 29, 2013 221.45 221.45 221.45 221.45 6 +3.85(+1.77%)
Jul 24, 2013 217.60 217.60 217.60 0 +3.59(+1.68%)
Jul 22, 2013 214.01 214.01 214.01 214.01 0 -1.32(-0.61%)
Jul 19, 2013 215.05 215.33 214.80 215.33 189 +0.33(+0.15%)
Jul 18, 2013 215.00 215.00 215.00 215.00 11 +3.95(+1.87%)
Jul 15, 2013 211.05 211.05 211.05 211.05 0 +2.40(+1.15%)
Jul 12, 2013 208.65 208.65 208.65 208.65 34 +2.26(+1.10%)
Jul 11, 2013 206.39 206.39 206.39 206.39 30 +5.39(+2.68%)
Jul 10, 2013 201.00 201.00 201.00 201.00 20 +0.00(+0.00%)
Jul 09, 2013 200.75 201.00 200.75 201.00 252 +9.70(+5.07%)
Jul 03, 2013 191.30 191.30 191.30 191.30 0 -6.70(-3.38%)
Jul 01, 2013 198.00 198.00 198.00 0 +3.00(+1.54%)
Jun 27, 2013 195.00 195.00 195.00 195.00 0 +3.30(+1.72%)
Jun 26, 2013 191.71 191.71 191.70 191.70 15 -2.30(-1.19%)
Jun 25, 2013 192.75 194.00 192.75 194.00 55 +7.00(+3.74%)
Jun 24, 2013 188.30 188.30 187.00 187.00 191 -5.95(-3.08%)
Jun 21, 2013 193.49 193.49 192.95 192.95 752 -14.15(-6.83%)
Jun 14, 2013 207.10 207.10 207.10 207.10 500 +4.35(+2.15%)
Jun 13, 2013 204.80 204.80 202.75 202.75 1,360 -3.95(-1.91%)
Jun 12, 2013 209.50 209.50 206.70 206.70 46 -5.59(-2.63%)
Jun 06, 2013 212.29 212.29 212.29 212.29 0 -1.31(-0.61%)
May 31, 2013 213.60 213.60 213.60 0 +3.60(+1.71%)
May 28, 2013 210.00 210.00 210.00 0 -2.00(-0.94%)
May 24, 2013 212.00 212.00 212.00 212.00 50 +5.68(+2.75%)
May 23, 2013 209.55 209.55 206.32 206.32 36 -8.68(-4.04%)
May 21, 2013 215.00 215.00 215.00 0 -1.00(-0.46%)
May 20, 2013 215.15 216.30 215.15 216.00 142 +16.24(+8.13%)
May 16, 2013 199.76 199.76 199.76 199.76 0 +4.58(+2.35%)
May 13, 2013 195.19 195.19 195.19 0 +0.13(+0.07%)
May 10, 2013 195.05 195.05 195.05 195.05 25 -0.20(-0.10%)
May 07, 2013 195.25 195.25 195.25 0 -2.94(-1.49%)
May 03, 2013 198.19 198.19 198.19 0 +7.59(+3.98%)
May 02, 2013 191.65 191.65 190.60 190.60 38 -5.35(-2.73%)
May 01, 2013 194.87 196.00 194.87 195.95 6 +2.60(+1.34%)
Apr 30, 2013 193.35 193.35 193.35 193.35 10 +4.10(+2.17%)
Apr 25, 2013 189.25 189.25 189.25 0 +1.50(+0.80%)
Apr 24, 2013 186.25 187.75 186.25 187.75 18 +6.25(+3.44%)
Apr 23, 2013 182.75 184.45 181.50 181.50 112 +0.92(+0.51%)
Apr 22, 2013 180.58 180.58 180.58 180.58 100 +3.58(+2.02%)
Apr 19, 2013 177.00 177.00 177.00 177.00 10 +6.19(+3.62%)
Apr 18, 2013 175.15 175.15 170.81 170.81 305 -4.76(-2.71%)
Apr 17, 2013 174.00 175.57 174.00 175.57 130 -6.43(-3.53%)
Apr 15, 2013 182.00 182.00 182.00 0 -0.75(-0.41%)
Apr 12, 2013 182.30 183.00 181.80 182.75 310 -9.90(-5.14%)
Apr 11, 2013 190.27 192.65 190.27 192.65 70 +2.75(+1.45%)
Apr 10, 2013 189.91 189.91 189.91 189.91 25 -3.09(-1.60%)
Apr 08, 2013 193.00 193.00 193.00 0 +4.39(+2.33%)
Apr 05, 2013 188.61 188.61 188.61 188.61 10 -4.24(-2.20%)
Apr 03, 2013 192.85 192.85 192.85 0 +3.00(+1.58%)
Apr 02, 2013 189.85 189.85 189.85 189.85 30 +0.55(+0.29%)
Apr 01, 2013 189.65 189.65 189.30 189.30 25 -3.00(-1.56%)
Mar 26, 2013 192.30 192.30 192.30 0 +2.15(+1.13%)
Mar 25, 2013 190.10 190.15 190.10 190.15 50 -5.99(-3.05%)
Mar 22, 2013 194.38 196.14 194.38 196.14 55 +8.34(+4.44%)
Mar 21, 2013 187.80 187.80 187.80 187.80 50 -9.65(-4.89%)
Mar 19, 2013 197.45 197.45 197.45 0 +0.60(+0.30%)
Mar 18, 2013 195.05 196.85 195.05 196.85 75 -0.90(-0.46%)
Mar 15, 2013 200.12 200.60 197.75 197.75 825 -5.40(-2.66%)
Mar 14, 2013 203.15 203.15 203.15 203.15 5 -4.42(-2.13%)
Mar 13, 2013 205.09 207.57 205.00 207.57 200 -0.43(-0.21%)
Mar 12, 2013 208.30 208.30 206.75 208.00 286 +2.25(+1.09%)
Mar 11, 2013 205.75 205.75 205.75 205.75 10 -3.57(-1.71%)
Mar 08, 2013 211.70 211.70 209.32 209.32 40 -0.18(-0.08%)
Mar 07, 2013 210.00 211.00 209.50 209.50 37 +3.40(+1.65%)
Mar 06, 2013 206.10 206.10 206.10 206.10 50 +5.98(+2.99%)
Mar 04, 2013 200.12 200.12 200.12 200.12 0 +1.66(+0.84%)
Mar 01, 2013 200.95 201.10 198.46 198.46 895 -8.57(-4.14%)
Feb 28, 2013 206.04 207.02 206.04 207.02 546 +0.38(+0.18%)
Feb 27, 2013 207.70 207.70 206.65 206.65 55 +6.60(+3.30%)
Feb 26, 2013 202.20 202.20 200.05 200.05 181 +0.65(+0.33%)
Feb 25, 2013 209.75 209.80 199.40 199.40 768 -12.60(-5.94%)
Feb 22, 2013 211.05 212.00 207.00 212.00 583 -10.00(-4.50%)
Feb 21, 2013 220.59 222.00 220.00 222.00 518 -5.00(-2.20%)
Feb 20, 2013 227.00 227.00 227.00 227.00 77 -1.44(-0.63%)
Feb 19, 2013 226.60 229.35 226.60 228.44 297 +4.44(+1.98%)
Feb 15, 2013 225.90 225.90 224.00 224.00 200 -0.40(-0.18%)
Feb 14, 2013 223.30 224.40 223.30 224.40 376 -5.60(-2.43%)
Feb 13, 2013 230.25 230.75 230.00 230.00 223 +3.49(+1.54%)
Feb 12, 2013 226.00 226.51 224.70 226.51 699 -0.54(-0.24%)
Feb 11, 2013 226.00 227.05 224.50 227.05 1,122 +2.25(+1.00%)
Feb 07, 2013 224.81 224.81 224.81 0 +3.31(+1.49%)
Feb 06, 2013 221.60 221.60 221.00 221.50 180 -7.50(-3.28%)
Feb 04, 2013 230.75 230.75 229.00 229.00 155 -3.00(-1.29%)
Jan 31, 2013 232.00 232.00 232.00 0 -0.80(-0.34%)
Jan 29, 2013 232.80 232.80 232.80 0 -0.95(-0.41%)
Jan 25, 2013 233.75 233.75 233.75 0 +6.50(+2.86%)
Jan 24, 2013 228.00 228.50 227.07 227.25 244 -0.25(-0.11%)
Jan 23, 2013 227.35 227.65 227.20 227.50 147 +2.50(+1.11%)
Jan 22, 2013 223.15 226.50 223.15 225.00 110 +4.00(+1.81%)
Jan 18, 2013 222.00 222.00 221.00 221.00 190 -1.53(-0.69%)
Jan 17, 2013 220.95 222.53 220.95 222.53 183 +3.28(+1.49%)
Jan 15, 2013 219.25 219.25 219.25 0 -2.75(-1.24%)
Jan 14, 2013 220.95 222.00 220.55 222.00 259 +3.90(+1.79%)
Jan 12, 2013 217.72 219.00 217.72 218.10 571 +0.00(+0.00%)
Jan 11, 2013 217.72 219.00 217.72 218.10 571 +10.10(+4.86%)
Jan 09, 2013 208.00 208.00 208.00 0 -4.01(-1.89%)
Jan 08, 2013 213.28 213.70 212.01 212.01 80 -2.49(-1.16%)
Jan 07, 2013 216.30 216.30 214.50 214.50 73 -2.75(-1.27%)
Jan 04, 2013 217.75 217.75 217.25 217.25 50 -2.60(-1.18%)
Jan 03, 2013 219.45 219.85 219.40 219.85 98 +2.95(+1.36%)
Dec 27, 2012 216.90 216.90 216.90 225 +2.22(+1.04%)
Dec 24, 2012 214.68 214.68 214.68 0 +2.83(+1.33%)
Dec 21, 2012 211.85 211.85 211.85 211.85 165 -0.25(-0.12%)
Dec 20, 2012 212.10 212.10 212.10 212.10 2 -0.35(-0.16%)
Dec 19, 2012 212.45 212.45 212.45 212.45 3 +0.45(+0.21%)
Dec 18, 2012 210.60 212.00 210.60 212.00 130 +1.75(+0.83%)
Dec 17, 2012 210.30 210.30 210.25 210.25 512 +0.25(+0.12%)
Dec 14, 2012 209.95 210.05 209.95 210.00 11 +1.00(+0.48%)
Dec 13, 2012 209.00 209.00 209.00 209.00 20 +0.75(+0.36%)
Dec 12, 2012 208.25 208.25 208.25 208.25 4 +2.25(+1.09%)
Dec 11, 2012 206.00 206.00 206.00 206.00 155 +1.75(+0.86%)
Dec 06, 2012 204.25 204.25 204.25 0 +2.00(+0.99%)
Nov 30, 2012 202.25 202.25 202.25 0 +0.00(+0.00%)
Nov 29, 2012 202.13 203.50 202.13 202.25 242 +2.90(+1.45%)
Nov 27, 2012 199.35 199.35 199.35 0 +4.07(+2.08%)
Nov 26, 2012 195.28 195.28 195.28 195.28 50 +1.18(+0.61%)
Nov 24, 2012 194.10 194.10 194.10 194.10 36 +0.00(+0.00%)
Nov 23, 2012 194.10 194.10 194.10 194.10 36 +8.10(+4.35%)
Nov 19, 2012 186.00 186.00 186.00 186.00 0 +7.19(+4.02%)
Nov 15, 2012 178.81 178.81 178.81 0 -4.69(-2.55%)
Nov 12, 2012 183.50 183.50 183.50 0 -2.34(-1.26%)
Nov 08, 2012 185.84 185.84 185.84 185.84 0 -1.66(-0.89%)
Nov 07, 2012 188.22 188.22 187.50 187.50 5 -3.50(-1.83%)
Nov 05, 2012 191.00 191.00 191.00 0 -1.15(-0.60%)
Oct 31, 2012 192.15 192.15 192.15 0 +5.30(+2.83%)
Oct 25, 2012 186.85 186.85 186.85 0 +6.16(+3.41%)
Oct 19, 2012 180.69 180.69 180.69 0 +4.19(+2.38%)
Oct 17, 2012 176.50 176.50 176.50 176.50 0 +2.80(+1.61%)
Oct 16, 2012 173.70 173.70 173.70 173.70 1 +2.65(+1.55%)
Oct 12, 2012 171.05 171.05 171.05 0 -0.95(-0.55%)
Oct 09, 2012 172.00 172.00 172.00 0 -0.53(-0.30%)
Oct 04, 2012 172.53 172.53 172.53 0 +2.68(+1.57%)
Oct 02, 2012 169.85 169.85 169.85 0 +0.80(+0.47%)
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.