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 (%)
Apr 29, 2022 11.12 11.14 10.78 10.80 837,606 -0.32(-2.90%)
Apr 28, 2022 10.84 11.13 10.65 11.12 770,180 +0.33(+3.07%)
Apr 27, 2022 10.77 10.94 10.73 10.79 1,289,845 +0.02(+0.16%)
Apr 26, 2022 10.92 11.02 10.76 10.77 1,086,766 -0.23(-2.08%)
Apr 25, 2022 11.04 11.06 10.75 11.00 1,291,157 -0.06(-0.54%)
Apr 22, 2022 11.22 11.25 11.05 11.06 1,339,517 -0.16(-1.44%)
Apr 21, 2022 11.35 11.36 11.17 11.22 1,233,572 +0.04(+0.38%)
Apr 20, 2022 11.11 11.28 11.04 11.18 1,670,248 +0.13(+1.15%)
Apr 19, 2022 10.89 11.14 10.86 11.05 762,443 +0.25(+2.28%)
Apr 18, 2022 10.83 10.91 10.77 10.81 1,281,842 -0.07(-0.62%)
Apr 14, 2022 10.92 11.16 10.86 10.88 717,194 -0.01(-0.08%)
Apr 13, 2022 10.77 10.91 10.66 10.89 867,388 +0.18(+1.67%)
Apr 12, 2022 10.59 10.80 10.55 10.71 1,310,458 +0.18(+1.69%)
Apr 11, 2022 10.44 10.61 10.40 10.53 803,738 +0.15(+1.47%)
Apr 08, 2022 10.50 10.58 10.32 10.38 984,168 -0.07(-0.65%)
Apr 07, 2022 10.39 10.51 10.27 10.44 1,393,218 +0.11(+1.07%)
Apr 06, 2022 10.22 10.42 10.16 10.33 1,409,734 +0.08(+0.74%)
Apr 05, 2022 10.64 10.68 10.20 10.26 1,166,002 -0.37(-3.44%)
Apr 04, 2022 10.56 10.71 10.32 10.62 1,926,047 +0.03(+0.24%)
Apr 01, 2022 10.19 10.60 10.11 10.60 2,430,307 +0.37(+3.65%)
Mar 31, 2022 9.374 10.61 9.348 10.22 4,760,709 +1.22(+13.58%)
Mar 30, 2022 9.119 9.314 8.953 9.000 932,435 -0.11(-1.21%)
Mar 29, 2022 9.111 9.204 8.983 9.111 891,447 +0.06(+0.66%)
Mar 28, 2022 9.136 9.242 9.009 9.051 528,623 -0.14(-1.48%)
Mar 25, 2022 8.975 9.212 8.975 9.187 680,234 +0.25(+2.85%)
Mar 24, 2022 8.924 8.975 8.830 8.932 586,322 +0.07(+0.77%)
Mar 23, 2022 9.094 9.115 8.856 8.864 727,152 -0.24(-2.61%)
Mar 22, 2022 9.187 9.416 9.102 9.102 759,623 +0.02(+0.19%)
Mar 21, 2022 9.289 9.374 9.051 9.085 950,266 -0.23(-2.46%)
Mar 18, 2022 9.223 9.364 9.039 9.314 2,367,574 +0.19(+2.10%)
Mar 17, 2022 8.839 9.164 8.822 9.123 1,131,972 +0.24(+2.72%)
Mar 16, 2022 8.756 8.906 8.681 8.881 990,076 +0.13(+1.43%)
Mar 15, 2022 8.672 8.789 8.610 8.756 955,283 +0.27(+3.14%)
Mar 14, 2022 8.572 8.572 8.380 8.489 941,304 +0.04(+0.49%)
Mar 11, 2022 8.706 8.714 8.447 8.447 810,014 -0.24(-2.78%)
Mar 10, 2022 8.639 8.701 8.505 8.689 805,521 +0.02(+0.19%)
Mar 09, 2022 8.555 8.781 8.472 8.672 1,108,003 +0.28(+3.38%)
Mar 08, 2022 8.697 8.789 8.364 8.389 1,442,873 -0.31(-3.55%)
Mar 07, 2022 9.098 9.098 8.681 8.697 1,088,707 -0.47(-5.10%)
Mar 04, 2022 9.348 9.385 9.131 9.164 812,650 -0.35(-3.68%)
Mar 03, 2022 9.815 9.898 9.448 9.514 1,018,797 -0.34(-3.47%)
Mar 02, 2022 9.214 9.944 9.214 9.856 1,145,680 +0.60(+6.49%)
Mar 01, 2022 9.339 9.531 9.173 9.256 1,249,856 -0.09(-0.98%)
Feb 28, 2022 9.248 9.369 9.223 9.348 1,458,064 +0.01(+0.09%)
Feb 25, 2022 9.123 9.389 9.123 9.339 1,475,207 +0.29(+3.23%)
Feb 24, 2022 9.089 9.148 8.801 9.047 1,532,806 -0.18(-1.99%)
Feb 23, 2022 9.339 9.410 9.206 9.231 809,773 -0.03(-0.27%)
Feb 22, 2022 9.431 9.431 9.156 9.256 1,145,366 -0.10(-1.07%)
Feb 18, 2022 9.356 0 -0.36(-3.69%)
Feb 17, 2022 9.623 9.731 9.602 9.715 757,188 -0.03(-0.34%)
Feb 16, 2022 9.631 9.769 9.631 9.748 616,032 +0.08(+0.86%)
Feb 15, 2022 9.556 9.717 9.556 9.665 590,019 +0.14(+1.49%)
Feb 14, 2022 9.514 9.594 9.431 9.523 736,268 +0.08(+0.88%)
Feb 11, 2022 9.439 9.556 9.352 9.439 1,830,004 +0.09(+0.98%)
Feb 10, 2022 9.364 9.489 9.273 9.348 556,157 -0.08(-0.88%)
Feb 09, 2022 9.423 9.519 9.398 9.431 724,186 +0.02(+0.18%)
Feb 08, 2022 9.281 9.423 9.181 9.414 694,451 +0.13(+1.44%)
Feb 07, 2022 9.306 9.373 9.206 9.281 572,761 -0.04(-0.45%)
Feb 04, 2022 9.181 9.364 8.947 9.323 1,261,905 +0.08(+0.90%)
Feb 03, 2022 9.356 9.231 9.239 797,592 -0.14(-1.51%)
Feb 02, 2022 9.389 9.406 9.181 9.381 983,223 +0.07(+0.72%)
Feb 01, 2022 9.256 9.381 9.223 9.314 969,335 +0.05(+0.54%)
Jan 31, 2022 9.323 9.189 9.264 1,581,752 -0.13(-1.42%)
Jan 28, 2022 9.414 9.514 9.156 9.398 867,119 -0.02(-0.18%)
Jan 27, 2022 9.448 9.681 9.323 9.414 828,686 -0.08(-0.79%)
Jan 26, 2022 9.715 9.815 9.398 9.489 1,210,052 -0.10(-1.04%)
Jan 25, 2022 9.564 9.677 9.356 9.589 977,907 -0.08(-0.86%)
Jan 24, 2022 9.648 9.798 9.464 9.673 944,988 +0.02(+0.17%)
Jan 21, 2022 9.681 9.873 9.648 9.656 1,241,184 -0.07(-0.69%)
Jan 20, 2022 9.631 9.940 9.539 9.723 833,474 +0.06(+0.60%)
Jan 19, 2022 9.623 9.773 9.510 9.665 1,649,805 -0.03(-0.26%)
Jan 18, 2022 9.756 9.965 9.681 9.690 1,054,294 -0.07(-0.68%)
Jan 14, 2022 9.756 0 +0.04(+0.43%)
Jan 13, 2022 9.656 9.831 9.656 9.715 1,041,917 +0.13(+1.39%)
Jan 12, 2022 9.523 9.640 9.448 9.581 916,124 +0.08(+0.79%)
Jan 11, 2022 9.539 9.581 9.414 9.506 741,747 -0.06(-0.61%)
Jan 10, 2022 9.239 9.564 9.164 9.564 1,321,347 +0.38(+4.18%)
Jan 07, 2022 9.281 9.339 9.098 9.181 1,498,986 -0.07(-0.72%)
Jan 06, 2022 9.348 9.423 9.198 9.248 1,330,815 -0.18(-1.86%)
Jan 05, 2022 9.414 9.648 9.377 9.423 1,553,513 +0.01(+0.09%)
Jan 04, 2022 9.448 9.548 9.298 9.414 1,787,809 +0.03(+0.27%)
Jan 03, 2022 9.548 9.727 9.323 9.389 2,577,143 -0.18(-1.92%)
Dec 31, 2021 9.439 9.656 9.348 9.573 3,103,553 +0.15(+1.59%)
Dec 30, 2021 10.75 10.82 9.124 9.423 9,907,584 -0.73(-7.15%)
Dec 29, 2021 10.07 10.20 10.04 10.15 942,865 +0.06(+0.59%)
Dec 28, 2021 10.13 10.23 10.01 10.09 1,081,491 -0.11(-1.10%)
Dec 27, 2021 10.02 10.21 9.971 10.20 866,348 +0.17(+1.71%)
Dec 23, 2021 10.13 10.27 9.965 10.03 1,085,380 -0.11(-1.05%)
Dec 22, 2021 10.14 10.21 9.965 10.14 799,643 +0.00(+0.00%)
Dec 21, 2021 10.02 10.28 9.950 10.14 1,509,243 +0.17(+1.72%)
Dec 20, 2021 9.811 9.965 9.527 9.965 3,122,783 +0.07(+0.66%)
Dec 17, 2021 9.303 10.07 9.297 9.900 8,394,688 +0.60(+6.49%)
Dec 16, 2021 9.326 9.421 9.190 9.297 1,828,508 +0.05(+0.58%)
Dec 15, 2021 9.060 9.261 8.977 9.244 1,974,284 +0.26(+2.90%)
Dec 14, 2021 8.960 9.131 8.912 8.983 3,911,540 -0.02(-0.20%)
Dec 13, 2021 9.155 9.220 8.948 9.001 1,756,472 -0.21(-2.25%)
Dec 10, 2021 9.125 9.229 8.960 9.208 1,050,155 +0.09(+0.97%)
Dec 09, 2021 8.906 9.125 8.830 9.119 1,553,870 +0.16(+1.78%)
Dec 08, 2021 9.193 9.202 8.948 8.960 1,236,723 -0.17(-1.85%)
Dec 07, 2021 9.252 9.357 9.082 9.129 1,255,163 -0.04(-0.45%)
Dec 06, 2021 9.205 9.252 9.001 9.170 1,634,968 +0.01(+0.06%)
Dec 03, 2021 9.094 9.193 8.965 9.164 2,412,500 +0.11(+1.23%)
Dec 02, 2021 9.024 9.135 8.919 9.053 1,118,885 +0.15(+1.64%)
Dec 01, 2021 9.263 9.350 8.878 8.907 1,447,744 -0.16(-1.80%)
Nov 30, 2021 9.018 9.146 8.977 9.071 1,671,728 -0.05(-0.58%)
Nov 29, 2021 9.374 9.432 9.059 9.123 1,027,849 -0.15(-1.57%)
Nov 26, 2021 9.438 9.438 9.170 9.269 818,841 -0.40(-4.11%)
Nov 24, 2021 9.602 9.692 9.558 9.666 1,844,396 +0.06(+0.67%)
Nov 23, 2021 9.613 9.730 9.520 9.602 1,468,288 +0.05(+0.49%)
Nov 22, 2021 9.666 9.678 9.514 9.555 2,538,639 -0.02(-0.18%)
Nov 19, 2021 9.654 9.736 9.573 9.573 1,612,239 -0.18(-1.80%)
Nov 18, 2021 9.596 9.759 9.701 9.748 2,006,756 +0.16(+1.71%)
Nov 17, 2021 9.514 9.643 9.467 9.584 1,954,244 -0.01(-0.06%)
Nov 16, 2021 9.742 9.861 9.497 9.590 2,616,235 -0.22(-2.20%)
Nov 15, 2021 9.164 10.07 9.117 9.806 3,963,476 +0.92(+10.38%)
Nov 12, 2021 8.790 8.995 8.688 8.884 2,644,988 +0.11(+1.26%)
Nov 11, 2021 9.001 9.038 8.761 8.773 1,469,806 -0.18(-2.02%)
Nov 10, 2021 9.141 8.954 1,703,028 -0.24(-2.60%)
Nov 09, 2021 9.298 9.806 9.030 9.193 3,866,508 +0.90(+10.84%)
Nov 08, 2021 8.294 8.341 8.230 8.294 902,562 +0.00(+0.00%)
Nov 05, 2021 8.183 8.353 8.131 8.294 1,218,400 +0.22(+2.75%)
Nov 04, 2021 8.201 8.230 8.067 8.072 1,010,161 -0.09(-1.14%)
Nov 03, 2021 7.985 8.248 7.973 8.166 814,294 +0.17(+2.12%)
Nov 02, 2021 8.026 8.029 7.874 7.997 677,339 -0.04(-0.51%)
Nov 01, 2021 7.740 8.096 7.816 8.037 1,227,165 +0.30(+3.85%)
Oct 29, 2021 7.886 7.886 7.725 7.740 756,844 -0.15(-1.85%)
Oct 28, 2021 7.944 7.944 7.810 7.886 704,907 -0.05(-0.59%)
Oct 27, 2021 8.067 8.084 7.915 7.932 808,373 -0.13(-1.66%)
Oct 26, 2021 8.148 8.049 8.067 1,061,283 -0.08(-1.00%)
Oct 25, 2021 7.938 8.154 7.921 8.148 921,961 +0.23(+2.95%)
Oct 22, 2021 7.944 7.997 7.868 7.915 626,893 -0.02(-0.29%)
Oct 21, 2021 7.903 7.997 7.868 7.938 558,294 +0.02(+0.22%)
Oct 20, 2021 7.862 7.962 7.813 7.921 450,925 +0.06(+0.82%)
Oct 19, 2021 7.973 7.973 7.810 7.856 936,184 -0.06(-0.81%)
Oct 18, 2021 7.915 7.985 7.827 7.921 470,807 -0.06(-0.80%)
Oct 15, 2021 8.189 8.218 7.985 7.985 978,189 -0.11(-1.30%)
Oct 14, 2021 8.137 8.172 8.040 8.090 509,125 +0.06(+0.73%)
Oct 13, 2021 7.991 8.084 7.909 8.032 556,455 +0.05(+0.66%)
Oct 12, 2021 8.084 8.113 7.956 7.979 797,521 -0.08(-0.94%)
Oct 11, 2021 8.119 8.288 8.043 8.055 692,378 -0.03(-0.36%)
Oct 08, 2021 7.973 8.090 7.944 8.084 530,452 +0.13(+1.61%)
Oct 07, 2021 8.026 8.096 7.921 7.956 980,036 +0.01(+0.15%)
Oct 06, 2021 7.851 7.950 7.681 7.944 772,136 +0.07(+0.89%)
Oct 05, 2021 7.810 7.921 7.740 7.874 1,148,368 +0.05(+0.67%)
Oct 04, 2021 7.804 7.897 7.734 7.821 852,723 +0.02(+0.22%)
Oct 01, 2021 7.483 7.927 7.471 7.804 1,910,589 +0.36(+4.86%)
Sep 30, 2021 7.559 7.576 7.407 7.442 1,200,147 -0.10(-1.32%)
Sep 29, 2021 7.425 7.556 7.378 7.541 617,765 +0.10(+1.33%)
Sep 28, 2021 7.430 7.533 7.378 7.442 1,018,208 +0.01(+0.16%)
Sep 27, 2021 7.209 7.524 7.209 7.430 1,013,795 +0.23(+3.16%)
Sep 24, 2021 7.255 7.314 7.197 7.203 611,947 -0.11(-1.44%)
Sep 23, 2021 7.232 7.372 7.209 7.308 693,579 +0.12(+1.71%)
Sep 22, 2021 7.127 7.232 7.127 7.185 748,197 +0.09(+1.23%)
Sep 21, 2021 7.156 7.238 7.051 7.098 726,338 -0.01(-0.16%)
Sep 20, 2021 7.051 7.156 7.004 7.109 999,060 -0.11(-1.54%)
Sep 17, 2021 7.232 7.243 7.121 7.220 2,330,148 -0.01(-0.08%)
Sep 16, 2021 7.325 7.395 7.156 7.226 1,288,437 -0.09(-1.28%)
Sep 15, 2021 7.249 7.407 7.141 7.319 1,304,007 +0.06(+0.80%)
Sep 14, 2021 7.600 7.605 7.249 7.261 1,766,082 -0.20(-2.74%)
Sep 13, 2021 8.149 8.190 7.414 7.465 2,506,303 -0.79(-9.54%)
Sep 10, 2021 8.414 8.465 8.236 8.253 863,700 -0.14(-1.71%)
Sep 09, 2021 8.511 8.529 8.392 8.396 867,227 -0.17(-2.01%)
Sep 08, 2021 8.621 8.623 8.494 8.569 707,240 -0.09(-1.06%)
Sep 07, 2021 8.736 8.764 8.655 8.661 500,725 -0.10(-1.12%)
Sep 03, 2021 8.770 8.770 8.649 8.758 638,621 -0.01(-0.13%)
Sep 02, 2021 8.678 8.799 8.655 8.770 744,999 +0.11(+1.33%)
Sep 01, 2021 8.690 8.736 8.534 8.655 773,591 +0.02(+0.27%)
Aug 31, 2021 8.598 8.666 8.488 8.632 1,018,254 +0.07(+0.81%)
Aug 30, 2021 8.626 8.678 8.529 8.563 902,743 -0.02(-0.27%)
Aug 27, 2021 8.287 8.621 8.287 8.586 1,299,662 +0.32(+3.82%)
Aug 26, 2021 8.362 8.437 8.270 8.270 629,755 -0.06(-0.69%)
Aug 25, 2021 8.356 8.442 8.276 8.327 1,359,684 +0.01(+0.07%)
Aug 24, 2021 8.304 8.356 8.224 8.322 390,240 +0.05(+0.56%)
Aug 23, 2021 8.293 8.327 8.224 8.276 460,456 +0.07(+0.91%)
Aug 20, 2021 8.103 8.258 8.080 8.201 598,896 +0.06(+0.78%)
Aug 19, 2021 8.178 8.230 8.086 8.138 822,014 -0.12(-1.46%)
Aug 18, 2021 8.270 8.368 8.236 8.258 597,692 -0.05(-0.62%)
Aug 17, 2021 8.224 8.316 8.155 8.310 723,148 +0.02(+0.21%)
Aug 16, 2021 8.350 8.391 8.264 8.293 522,222 -0.07(-0.82%)
Aug 13, 2021 8.408 8.471 8.270 8.362 895,388 -0.01(-0.14%)
Aug 12, 2021 8.448 8.508 8.333 8.373 855,578 -0.09(-1.02%)
Aug 11, 2021 8.419 8.506 8.276 8.460 637,839 +0.11(+1.38%)
Aug 10, 2021 8.184 8.385 8.167 8.345 738,448 +0.13(+1.61%)
Aug 09, 2021 8.167 8.264 8.109 8.213 591,793 +0.02(+0.28%)
Aug 06, 2021 8.327 8.333 8.103 8.190 855,682 -0.04(-0.49%)
Aug 05, 2021 7.925 8.258 7.822 8.230 1,228,225 +0.65(+8.57%)
Aug 04, 2021 7.644 7.690 7.540 7.580 667,954 -0.14(-1.86%)
Aug 03, 2021 7.644 7.764 7.586 7.724 1,260,736 +0.11(+1.43%)
Aug 02, 2021 7.678 7.868 7.598 7.615 686,271 -0.06(-0.82%)
Jul 30, 2021 7.695 7.793 7.580 7.678 797,770 -0.04(-0.52%)
Jul 29, 2021 7.770 7.804 7.713 7.718 471,079 +0.03(+0.37%)
Jul 28, 2021 7.672 7.776 7.577 7.690 498,474 +0.06(+0.83%)
Jul 27, 2021 7.615 7.656 7.546 7.626 490,871 -0.05(-0.60%)
Jul 26, 2021 7.644 7.741 7.575 7.672 485,665 +0.06(+0.83%)
Jul 23, 2021 7.626 7.638 7.506 7.609 950,503 +0.05(+0.61%)
Jul 22, 2021 7.770 7.810 7.563 7.563 723,638 -0.24(-3.02%)
Jul 21, 2021 7.764 7.891 7.707 7.799 633,905 +0.12(+1.57%)
Jul 20, 2021 7.523 7.758 7.483 7.678 1,079,168 +0.16(+2.14%)
Jul 19, 2021 7.615 7.667 7.419 7.517 1,217,507 -0.19(-2.46%)
Jul 16, 2021 7.914 7.942 7.701 7.707 652,800 -0.13(-1.61%)
Jul 15, 2021 7.736 7.845 7.730 7.833 612,210 +0.00(+0.00%)
Jul 14, 2021 7.856 7.896 7.787 7.833 553,471 +0.02(+0.29%)
Jul 13, 2021 8.034 8.034 7.799 7.810 745,497 -0.22(-2.72%)
Jul 12, 2021 7.868 8.060 7.845 8.029 576,735 +0.10(+1.31%)
Jul 09, 2021 7.850 7.988 7.845 7.925 538,033 +0.13(+1.62%)
Jul 08, 2021 7.707 7.848 7.598 7.799 1,036,994 -0.03(-0.44%)
Jul 07, 2021 7.931 8.023 7.793 7.833 697,975 -0.10(-1.30%)
Jul 06, 2021 8.138 8.144 7.891 7.937 1,010,403 -0.21(-2.54%)
Jul 02, 2021 8.167 8.195 8.103 8.144 636,790 -0.02(-0.28%)
Jul 01, 2021 8.161 8.241 8.100 8.167 864,888 +0.04(+0.50%)
Jun 30, 2021 8.046 8.172 8.029 8.126 924,262 +0.07(+0.93%)
Jun 29, 2021 7.977 8.098 7.971 8.052 1,130,510 +0.10(+1.23%)
Jun 28, 2021 7.902 7.965 7.781 7.954 1,226,226 +0.02(+0.22%)
Jun 25, 2021 8.011 8.069 7.937 7.937 1,747,674 -0.04(-0.50%)
Jun 24, 2021 7.862 8.011 7.816 7.977 681,831 +0.15(+1.91%)
Jun 23, 2021 7.799 7.945 7.773 7.827 961,843 +0.03(+0.44%)
Jun 22, 2021 7.770 7.799 7.672 7.793 544,649 +0.02(+0.22%)
Jun 21, 2021 7.575 7.790 7.557 7.776 1,117,316 +0.28(+3.76%)
Jun 18, 2021 7.707 7.787 7.488 7.494 2,611,050 -0.37(-4.75%)
Jun 17, 2021 8.069 8.115 7.819 7.868 762,383 -0.22(-2.77%)
Jun 16, 2021 8.080 8.270 8.052 8.092 1,030,744 +0.01(+0.07%)
Jun 15, 2021 8.178 8.230 8.063 8.086 751,113 -0.09(-1.12%)
Jun 14, 2021 8.246 8.252 8.104 8.178 1,060,404 -0.07(-0.89%)
Jun 11, 2021 8.246 8.274 8.059 8.252 932,528 +0.03(+0.34%)
Jun 10, 2021 8.337 8.388 8.201 8.223 736,209 -0.09(-1.02%)
Jun 09, 2021 8.337 8.371 8.269 8.308 868,538 -0.01(-0.07%)
Jun 08, 2021 8.405 8.456 8.286 8.314 1,065,623 -0.10(-1.21%)
Jun 07, 2021 8.246 8.422 8.246 8.416 1,168,711 +0.20(+2.41%)
Jun 04, 2021 8.144 8.218 8.111 8.218 988,715 +0.08(+0.98%)
Jun 03, 2021 8.025 8.138 8.008 8.138 1,432,129 +0.05(+0.56%)
Jun 02, 2021 8.133 8.167 8.025 8.093 1,088,812 -0.01(-0.07%)
Jun 01, 2021 7.861 8.212 7.849 8.099 1,351,399 +0.31(+3.93%)
May 28, 2021 8.104 8.172 7.747 7.793 5,392,358 -0.28(-3.51%)
May 27, 2021 8.348 8.348 8.068 8.076 1,388,294 -0.21(-2.53%)
May 26, 2021 8.172 8.368 8.161 8.286 1,164,807 +0.11(+1.32%)
May 25, 2021 8.354 8.388 8.167 8.178 1,163,572 -0.20(-2.37%)
May 24, 2021 8.393 8.439 8.330 8.376 842,905 +0.05(+0.54%)
May 21, 2021 8.376 8.433 8.238 8.331 2,733,479 -0.03(-0.34%)
May 20, 2021 8.314 8.382 8.195 8.359 977,916 +0.01(+0.14%)
May 19, 2021 8.167 8.393 8.070 8.348 1,526,582 +0.10(+1.24%)
May 18, 2021 8.246 8.396 8.144 8.246 1,298,886 +0.03(+0.41%)
May 17, 2021 7.895 8.266 7.864 8.212 1,398,996 +0.37(+4.70%)
May 14, 2021 7.861 7.883 7.713 7.844 964,467 +0.03(+0.36%)
May 13, 2021 7.702 7.866 7.685 7.815 1,174,206 +0.10(+1.32%)
May 12, 2021 7.827 7.863 7.657 7.713 871,167 -0.12(-1.59%)
May 11, 2021 7.832 7.968 7.744 7.838 732,113 -0.14(-1.78%)
May 10, 2021 7.917 8.070 7.753 7.980 1,430,633 +0.09(+1.15%)
May 07, 2021 7.878 7.968 7.815 7.889 1,352,962 +0.02(+0.22%)
May 06, 2021 7.515 7.878 7.492 7.872 1,473,335 +0.40(+5.39%)
May 05, 2021 7.549 7.685 7.407 7.470 1,322,276 -0.20(-2.59%)
May 04, 2021 7.498 7.753 7.498 7.668 1,553,658 +0.11(+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 CorteMadera.com & California Media Partners, LLC. All rights reserved.