Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Vector Group Ltd (NY: VGR )

10.73 +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 29, 2002 1.046 1.088 1.046 1.050 501,140 +0.00(+0.44%)
Nov 27, 2002 1.039 1.075 1.037 1.045 865,606 +0.01(+0.62%)
Nov 26, 2002 1.038 1.056 0.9966 1.039 1,108,584 +0.01(+1.17%)
Nov 25, 2002 1.024 1.057 0.9984 1.027 1,182,345 +0.01(+1.18%)
Nov 22, 2002 1.019 1.037 1.006 1.015 1,463,287 -0.01(-1.25%)
Nov 21, 2002 0.9680 1.037 0.9366 1.028 3,118,570 +0.09(+9.74%)
Nov 20, 2002 0.8666 0.9486 0.8666 0.9366 3,428,800 +0.06(+6.95%)
Nov 19, 2002 0.8988 0.8988 0.8758 0.8758 1,749,653 -0.02(-2.56%)
Nov 18, 2002 0.9551 0.9551 0.8942 0.8988 1,173,667 -0.06(-5.80%)
Nov 15, 2002 0.9385 0.9910 0.9274 0.9542 1,176,921 +0.02(+1.77%)
Nov 14, 2002 0.9210 0.9606 0.9210 0.9376 739,779 +0.03(+2.83%)
Nov 13, 2002 0.8712 0.9413 0.8638 0.9118 856,928 +0.03(+3.56%)
Nov 12, 2002 0.9330 0.9652 0.8804 0.8804 1,979,614 -0.05(-5.63%)
Nov 11, 2002 0.9652 0.9652 0.9311 0.9330 456,667 -0.03(-3.53%)
Nov 08, 2002 0.9910 0.9910 0.9588 0.9671 408,939 -0.03(-2.87%)
Nov 07, 2002 1.005 1.027 0.9956 0.9956 880,792 -0.00(-0.46%)
Nov 06, 2002 1.049 1.049 1.000 1.000 951,299 -0.01(-1.18%)
Nov 05, 2002 0.9846 1.020 0.9846 1.012 718,084 +0.02(+2.04%)
Nov 04, 2002 1.028 1.028 0.9735 0.9920 820,048 -0.00(-0.46%)
Nov 01, 2002 0.9726 1.009 0.9560 0.9966 913,334 +0.03(+2.95%)
Oct 31, 2002 0.9588 0.9680 0.9440 0.9680 1,059,771 +0.04(+4.48%)
Oct 30, 2002 0.9486 0.9744 0.9219 0.9265 824,387 -0.02(-2.33%)
Oct 29, 2002 0.9219 0.9486 0.9090 0.9486 1,547,895 +0.02(+2.39%)
Oct 28, 2002 0.9311 0.9403 0.9265 0.9265 778,829 +0.00(+0.00%)
Oct 25, 2002 0.9818 0.9892 0.9219 0.9265 2,024,087 -0.05(-5.19%)
Oct 24, 2002 0.9791 1.009 0.9772 0.9772 739,779 -0.00(-0.09%)
Oct 23, 2002 0.9772 0.9956 0.9542 0.9781 1,541,387 +0.00(+0.09%)
Oct 22, 2002 1.005 1.009 0.9698 0.9772 2,596,820 -0.03(-3.20%)
Oct 21, 2002 0.9726 1.035 0.9366 1.009 4,393,116 +0.01(+1.20%)
Oct 18, 2002 1.217 1.217 0.9975 0.9975 15,451,838 -0.22(-17.97%)
Oct 17, 2002 1.217 1.252 1.192 1.216 1,465,456 +0.01(+0.46%)
Oct 16, 2002 1.267 1.267 1.198 1.210 1,116,177 -0.06(-4.51%)
Oct 15, 2002 1.226 1.276 1.175 1.268 4,210,883 +0.03(+2.38%)
Oct 14, 2002 1.163 1.238 1.163 1.238 1,381,933 +0.07(+5.67%)
Oct 11, 2002 1.148 1.172 1.148 1.172 803,777 +0.05(+4.18%)
Oct 10, 2002 1.115 1.125 1.083 1.125 1,764,839 +0.01(+0.83%)
Oct 09, 2002 1.126 1.175 1.107 1.115 2,318,047 -0.02(-1.71%)
Oct 08, 2002 1.134 1.152 1.120 1.135 963,231 +0.01(+1.32%)
Oct 07, 2002 1.152 1.154 1.106 1.120 1,546,810 -0.03(-2.88%)
Oct 04, 2002 1.173 1.174 1.134 1.153 1,740,975 -0.01(-0.87%)
Oct 03, 2002 1.198 1.199 1.152 1.163 1,158,481 -0.03(-2.85%)
Oct 02, 2002 1.194 1.210 1.162 1.198 964,316 +0.00(+0.00%)
Oct 01, 2002 1.163 1.200 1.139 1.198 774,490 +0.04(+3.18%)
Sep 30, 2002 1.171 1.194 1.152 1.161 839,573 +0.01(+0.72%)
Sep 27, 2002 1.166 1.173 1.131 1.152 2,340,826 -0.04(-3.48%)
Sep 26, 2002 1.194 1.220 1.154 1.194 871,030 +0.01(+1.17%)
Sep 25, 2002 1.235 1.235 1.166 1.180 2,072,900 -0.03(-2.66%)
Sep 24, 2002 1.206 1.212 1.174 1.212 3,620,795 +0.01(+0.69%)
Sep 23, 2002 1.245 1.245 1.175 1.204 2,437,366 -0.03(-2.54%)
Sep 20, 2002 1.218 1.240 1.176 1.235 1,205,124 +0.02(+1.44%)
Sep 19, 2002 1.285 1.285 1.201 1.218 1,670,469 -0.07(-5.57%)
Sep 18, 2002 1.431 1.331 1.281 1.290 1,698,671 -0.07(-5.35%)
Sep 17, 2002 1.414 1.414 1.361 1.363 1,249,434 -0.05(-3.48%)
Sep 16, 2002 1.436 1.440 1.400 1.412 1,123,010 -0.02(-1.29%)
Sep 13, 2002 1.362 1.434 1.362 1.430 736,904 +0.07(+4.96%)
Sep 12, 2002 1.414 1.436 1.363 1.363 1,312,077 -0.05(-3.66%)
Sep 11, 2002 1.414 1.444 1.405 1.414 41,002,420 +0.04(+2.94%)
Sep 10, 2002 1.336 1.396 1.301 1.374 2,714,132 +0.06(+4.61%)
Sep 09, 2002 1.282 1.313 1.225 1.313 1,403,193 +0.03(+2.61%)
Sep 06, 2002 1.252 1.292 1.251 1.280 3,181,104 +0.03(+2.10%)
Sep 05, 2002 1.225 1.270 1.207 1.254 1,220,960 +0.04(+3.25%)
Sep 04, 2002 1.212 1.229 1.212 1.214 1,910,029 +0.02(+1.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.