Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Veoneer Inc (NY: VNE )

36.95 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2022 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 (%)
May 29, 2020 11.42 11.51 10.75 10.78 765,800 -0.21(-1.91%)
May 28, 2020 11.50 11.79 10.97 10.99 464,635 -0.34(-3.00%)
May 27, 2020 11.60 11.60 11.27 11.33 637,389 +0.55(+5.10%)
May 26, 2020 10.38 11.05 10.36 10.78 568,171 +1.12(+11.59%)
May 22, 2020 9.630 9.755 9.380 9.660 193,700 +0.11(+1.15%)
May 21, 2020 9.740 9.900 9.510 9.550 398,989 -0.02(-0.21%)
May 20, 2020 9.970 9.970 9.500 9.570 265,371 -0.16(-1.64%)
May 19, 2020 9.690 10.01 9.570 9.730 359,935 +0.07(+0.72%)
May 18, 2020 9.430 9.810 9.370 9.660 336,465 +0.78(+8.78%)
May 15, 2020 8.750 8.990 8.700 8.880 222,600 +0.02(+0.23%)
May 14, 2020 8.360 8.890 8.280 8.860 457,163 +0.18(+2.07%)
May 13, 2020 9.220 9.250 8.580 8.680 492,085 -0.57(-6.16%)
May 12, 2020 10.05 10.06 9.230 9.250 516,975 -0.94(-9.22%)
May 11, 2020 10.04 10.41 9.830 10.19 621,488 -0.17(-1.64%)
May 08, 2020 10.25 10.43 10.22 10.36 324,800 +0.46(+4.65%)
May 07, 2020 9.760 10.05 9.660 9.900 328,131 +0.38(+3.99%)
May 06, 2020 9.940 10.00 9.430 9.520 291,732 -0.26(-2.66%)
May 05, 2020 9.650 10.01 9.650 9.780 390,162 +0.36(+3.82%)
May 04, 2020 9.320 9.570 9.090 9.420 568,466 +0.02(+0.21%)
May 01, 2020 9.540 9.640 9.110 9.400 499,700 -0.38(-3.89%)
Apr 30, 2020 10.23 10.55 9.620 9.780 477,643 -0.64(-6.14%)
Apr 29, 2020 10.29 10.49 10.04 10.42 594,977 +0.29(+2.86%)
Apr 28, 2020 10.38 10.59 10.10 10.13 860,528 +0.23(+2.32%)
Apr 27, 2020 9.400 10.03 9.350 9.900 1,578,041 +1.02(+11.49%)
Apr 24, 2020 8.840 9.420 8.540 8.880 1,820,000 +0.81(+10.04%)
Apr 23, 2020 7.720 8.280 7.700 8.070 533,847 +0.44(+5.77%)
Apr 22, 2020 7.590 7.750 7.310 7.630 682,878 +0.13(+1.73%)
Apr 21, 2020 7.460 7.880 7.410 7.500 638,216 -0.22(-2.85%)
Apr 20, 2020 7.860 8.140 7.610 7.720 482,156 -0.38(-4.69%)
Apr 17, 2020 7.880 8.200 7.750 8.100 834,800 +0.58(+7.71%)
Apr 16, 2020 7.720 7.720 7.400 7.520 572,663 -0.40(-5.05%)
Apr 15, 2020 7.850 8.090 7.580 7.920 574,227 -0.67(-7.80%)
Apr 14, 2020 8.880 8.890 8.320 8.590 986,926 +0.05(+0.59%)
Apr 13, 2020 9.000 9.410 8.230 8.540 609,595 -0.49(-5.43%)
Apr 09, 2020 8.610 9.420 8.415 9.030 1,193,900 +0.85(+10.39%)
Apr 08, 2020 7.940 8.320 7.570 8.180 577,808 +0.54(+7.07%)
Apr 07, 2020 7.760 7.880 7.485 7.640 966,394 +0.24(+3.24%)
Apr 06, 2020 7.260 7.460 6.860 7.400 1,060,137 +0.80(+12.12%)
Apr 03, 2020 6.820 6.910 6.420 6.600 702,100 -0.09(-1.35%)
Apr 02, 2020 6.960 7.160 6.420 6.690 1,294,546 -0.29(-4.15%)
Apr 01, 2020 7.150 7.170 6.780 6.980 651,848 -0.34(-4.64%)
Mar 31, 2020 7.780 7.980 7.070 7.320 1,415,506 -0.19(-2.53%)
Mar 30, 2020 7.090 7.520 7.080 7.510 516,432 +0.73(+10.77%)
Mar 27, 2020 7.000 7.030 6.740 6.780 475,400 -0.70(-9.36%)
Mar 26, 2020 7.120 7.530 6.930 7.480 606,916 +0.17(+2.33%)
Mar 25, 2020 7.200 7.460 6.680 7.310 544,875 +0.06(+0.83%)
Mar 24, 2020 6.020 7.390 6.020 7.250 1,093,004 +1.73(+31.34%)
Mar 23, 2020 5.870 5.990 5.500 5.520 539,355 -0.37(-6.28%)
Mar 20, 2020 6.470 6.660 5.670 5.890 1,259,300 -0.59(-9.10%)
Mar 19, 2020 5.590 6.820 5.550 6.480 1,178,713 +0.60(+10.20%)
Mar 18, 2020 6.230 6.340 5.250 5.880 1,364,216 -0.64(-9.82%)
Mar 17, 2020 7.280 7.360 6.183 6.520 1,070,616 -0.46(-6.59%)
Mar 16, 2020 8.450 8.450 6.950 6.980 722,315 -1.97(-22.01%)
Mar 13, 2020 8.050 8.990 7.840 8.950 774,600 +1.48(+19.81%)
Mar 12, 2020 7.910 8.050 7.360 7.470 654,548 -1.52(-16.91%)
Mar 11, 2020 9.490 9.670 8.840 8.990 684,038 -0.91(-9.19%)
Mar 10, 2020 9.880 10.01 9.190 9.900 637,211 +0.49(+5.21%)
Mar 09, 2020 9.350 9.610 9.070 9.410 446,077 -0.67(-6.65%)
Mar 06, 2020 9.830 10.14 9.810 10.08 556,500 -0.18(-1.75%)
Mar 05, 2020 10.96 10.98 10.24 10.26 652,625 -1.45(-12.38%)
Mar 04, 2020 11.49 11.78 11.30 11.71 675,307 +0.25(+2.18%)
Mar 03, 2020 12.01 12.17 11.25 11.46 564,989 -0.56(-4.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.