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 UNCHANGED
Streaming Delayed 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 30, 2002 1.827 1.857 1.800 1.857 2,222,103 +0.02(+1.00%)
Apr 29, 2002 1.990 1.990 1.829 1.839 16,287,072 -0.15(-7.67%)
Apr 26, 2002 2.059 2.075 1.990 1.991 1,641,235 -0.09(-4.10%)
Apr 25, 2002 2.020 2.106 2.020 2.076 632,120 +0.03(+1.68%)
Apr 24, 2002 2.084 2.087 2.011 2.042 911,164 -0.06(-2.68%)
Apr 23, 2002 2.076 2.106 2.006 2.098 1,276,769 +0.02(+0.84%)
Apr 22, 2002 2.191 2.191 2.077 2.081 1,916,863 -0.11(-5.01%)
Apr 19, 2002 2.213 2.213 2.191 2.191 936,221 -0.01(-0.24%)
Apr 18, 2002 2.217 2.253 2.188 2.196 1,218,683 -0.03(-1.34%)
Apr 17, 2002 2.248 2.255 2.226 2.226 1,364,469 -0.02(-0.98%)
Apr 16, 2002 2.199 2.259 2.199 2.248 1,548,980 +0.05(+2.40%)
Apr 15, 2002 2.277 2.278 2.186 2.195 2,129,847 -0.08(-3.59%)
Apr 12, 2002 2.282 2.348 2.239 2.277 1,593,399 -0.01(-0.23%)
Apr 11, 2002 2.263 2.292 2.262 2.282 1,260,824 +0.02(+0.85%)
Apr 10, 2002 2.249 2.266 2.196 2.263 1,218,683 +0.01(+0.66%)
Apr 09, 2002 2.258 2.283 2.248 2.248 883,829 +0.03(+1.35%)
Apr 08, 2002 2.160 2.243 2.139 2.218 1,011,393 +0.02(+0.96%)
Apr 05, 2002 2.309 2.322 2.173 2.197 1,478,365 -0.11(-4.87%)
Apr 04, 2002 2.344 2.344 2.304 2.309 592,257 -0.04(-1.79%)
Apr 03, 2002 2.335 2.370 2.300 2.351 862,189 -0.02(-0.78%)
Apr 02, 2002 2.392 2.428 2.316 2.370 1,448,752 -0.07(-2.70%)
Apr 01, 2002 2.511 2.511 2.417 2.436 3,302,972 -0.08(-3.01%)
Mar 29, 2002 2.472 2.524 2.457 2.511 744,877 +0.00(+0.00%)
Mar 28, 2002 2.472 2.524 2.457 2.511 744,877 +0.04(+1.60%)
Mar 27, 2002 2.428 2.477 2.397 2.472 615,036 +0.03(+1.26%)
Mar 26, 2002 2.429 2.472 2.429 2.441 1,171,985 +0.01(+0.51%)
Mar 25, 2002 2.475 2.501 2.428 2.429 1,076,313 -0.05(-1.88%)
Mar 22, 2002 2.437 2.502 2.417 2.475 849,661 +0.02(+0.64%)
Mar 21, 2002 2.446 2.480 2.371 2.459 976,085 +0.00(+0.00%)
Mar 20, 2002 2.457 2.464 2.445 2.459 675,400 +0.00(+0.00%)
Mar 19, 2002 2.423 2.497 2.423 2.459 914,581 -0.04(-1.72%)
Mar 18, 2002 2.533 2.546 2.502 2.502 748,294 -0.01(-0.35%)
Mar 15, 2002 2.503 2.520 2.498 2.511 923,693 +0.01(+0.35%)
Mar 14, 2002 2.559 2.559 2.496 2.502 503,418 -0.04(-1.69%)
Mar 13, 2002 2.484 2.546 2.484 2.545 634,398 +0.06(+2.47%)
Mar 12, 2002 2.467 2.504 2.451 2.484 3,607,074 +0.01(+0.43%)
Mar 11, 2002 2.483 2.487 2.385 2.473 2,914,588 -0.01(-0.35%)
Mar 08, 2002 2.542 2.616 2.481 2.482 1,493,171 -0.05(-2.04%)
Mar 07, 2002 2.586 2.594 2.505 2.534 568,339 -0.04(-1.60%)
Mar 06, 2002 2.445 2.578 2.445 2.575 2,015,952 +0.07(+2.73%)
Mar 05, 2002 2.530 2.565 2.432 2.507 1,281,325 -0.02(-0.94%)
Mar 04, 2002 2.410 2.530 2.396 2.530 1,722,101 +0.14(+5.96%)
Mar 01, 2002 2.478 2.478 2.388 2.388 2,415,725 -0.06(-2.30%)
Feb 28, 2002 2.485 2.485 2.419 2.444 1,735,769 -0.04(-1.63%)
Feb 27, 2002 2.634 2.634 2.429 2.485 2,654,906 -0.15(-5.70%)
Feb 26, 2002 2.578 2.700 2.555 2.635 1,889,528 +0.10(+3.98%)
Feb 25, 2002 2.501 2.544 2.494 2.534 1,381,553 +0.04(+1.62%)
Feb 22, 2002 2.438 2.494 2.397 2.494 1,178,819 +0.06(+2.27%)
Feb 21, 2002 2.423 2.472 2.423 2.438 1,855,359 -0.04(-1.66%)
Feb 20, 2002 2.328 2.480 2.328 2.479 1,354,218 +0.15(+6.57%)
Feb 19, 2002 2.423 2.423 2.292 2.327 1,200,459 -0.04(-1.49%)
Feb 18, 2002 2.304 2.397 2.304 2.362 1,121,871 +0.00(+0.00%)
Feb 15, 2002 2.304 2.397 2.304 2.362 1,121,871 +0.07(+3.07%)
Feb 14, 2002 2.287 2.367 2.287 2.292 768,795 +0.02(+0.77%)
Feb 13, 2002 2.436 2.445 2.240 2.274 1,422,556 -0.14(-5.85%)
Feb 12, 2002 2.302 2.458 2.300 2.415 2,167,433 +0.11(+4.92%)
Feb 11, 2002 2.168 2.305 2.142 2.302 846,244 +0.14(+6.50%)
Feb 08, 2002 2.186 2.304 2.131 2.162 1,586,565 -0.00(-0.12%)
Feb 07, 2002 2.107 2.185 2.042 2.164 3,169,714 -0.03(-1.32%)
Feb 06, 2002 2.327 2.333 2.177 2.193 4,018,237 -0.14(-6.09%)
Feb 05, 2002 2.366 2.366 2.314 2.335 563,783 -0.04(-1.52%)
Feb 04, 2002 2.432 2.432 2.349 2.371 931,666 -0.08(-3.09%)
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.