Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Vector Group Ltd (NY: VGR )

10.61 -0.09 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2003 1.624 1.624 1.579 1.580 608,476 -0.04(-2.22%)
Dec 30, 2003 1.609 1.612 1.597 1.616 669,427 +0.01(+0.42%)
Dec 29, 2003 1.573 1.609 1.554 1.609 1,159,100 +0.05(+2.91%)
Dec 26, 2003 1.581 1.581 1.557 1.563 225,208 -0.02(-1.10%)
Dec 24, 2003 1.597 1.597 1.574 1.581 171,489 -0.03(-1.63%)
Dec 23, 2003 1.583 1.607 1.578 1.607 1,033,066 +0.03(+1.84%)
Dec 22, 2003 1.583 1.599 1.564 1.578 1,564,063 -0.01(-0.61%)
Dec 19, 2003 1.600 1.613 1.558 1.588 453,516 -0.02(-1.50%)
Dec 18, 2003 1.549 1.612 1.549 1.612 1,113,645 +0.04(+2.52%)
Dec 17, 2003 1.583 1.583 1.562 1.572 853,313 -0.05(-3.04%)
Dec 16, 2003 1.607 1.625 1.598 1.621 1,669,435 +0.01(+0.42%)
Dec 15, 2003 1.636 1.636 1.609 1.615 956,619 -0.03(-1.77%)
Dec 12, 2003 1.644 1.645 1.636 1.644 1,362,615 +0.00(+0.18%)
Dec 11, 2003 1.636 1.644 1.621 1.641 722,113 +0.00(+0.30%)
Dec 10, 2003 1.636 1.636 1.617 1.636 814,056 +0.00(+0.24%)
Dec 09, 2003 1.649 1.649 1.621 1.632 1,388,441 -0.01(-0.82%)
Dec 08, 2003 1.644 1.650 1.625 1.646 670,460 +0.01(+0.41%)
Dec 05, 2003 1.645 1.649 1.632 1.639 367,771 -0.02(-1.17%)
Dec 04, 2003 1.638 1.658 1.620 1.658 585,748 +0.02(+1.24%)
Dec 03, 2003 1.656 1.665 1.626 1.638 507,235 -0.02(-1.34%)
Dec 02, 2003 1.670 1.670 1.651 1.660 661,162 -0.01(-0.46%)
Dec 01, 2003 1.646 1.668 1.636 1.668 610,542 +0.02(+1.35%)
Nov 28, 2003 1.655 1.660 1.645 1.646 384,300 -0.01(-0.58%)
Nov 26, 2003 1.648 1.664 1.612 1.655 679,757 +0.01(+0.88%)
Nov 25, 2003 1.655 1.655 1.646 1.641 744,841 -0.02(-1.28%)
Nov 24, 2003 1.619 1.670 1.610 1.662 1,607,451 +0.05(+3.25%)
Nov 21, 2003 1.599 1.626 1.599 1.610 677,691 +0.02(+1.09%)
Nov 20, 2003 1.631 1.646 1.597 1.592 3,812,016 -0.05(-3.24%)
Nov 19, 2003 1.636 1.647 1.621 1.646 466,946 +0.02(+1.19%)
Nov 18, 2003 1.588 1.591 1.588 1.626 1,294,432 +0.03(+2.13%)
Nov 17, 2003 1.576 1.626 1.576 1.592 986,578 -0.02(-1.38%)
Nov 14, 2003 1.607 1.646 1.602 1.615 654,964 -0.01(-0.48%)
Nov 13, 2003 1.640 1.640 1.600 1.622 381,201 -0.01(-0.42%)
Nov 12, 2003 1.607 1.640 1.607 1.629 631,203 +0.02(+1.45%)
Nov 11, 2003 1.600 1.609 1.585 1.606 809,924 +0.01(+0.85%)
Nov 10, 2003 1.654 1.654 1.589 1.592 1,260,341 -0.04(-2.72%)
Nov 07, 2003 1.560 1.642 1.549 1.637 3,505,195 +0.10(+6.49%)
Nov 06, 2003 1.518 1.538 1.520 1.537 1,584,724 +0.02(+1.28%)
Nov 05, 2003 1.521 1.541 1.518 1.518 977,281 -0.03(-1.69%)
Nov 04, 2003 1.521 1.544 1.521 1.544 615,304 +0.02(+1.59%)
Nov 03, 2003 1.558 1.558 1.514 1.520 1,234,721 -0.00(-0.32%)
Oct 31, 2003 1.554 1.561 1.510 1.525 716,948 -0.02(-1.38%)
Oct 30, 2003 1.550 1.552 1.544 1.546 556,822 +0.00(+0.13%)
Oct 29, 2003 1.491 1.544 1.491 1.544 632,236 +0.04(+2.64%)
Oct 28, 2003 1.498 1.524 1.476 1.504 957,652 +0.03(+1.70%)
Oct 27, 2003 1.456 1.479 1.456 1.479 515,500 +0.03(+2.21%)
Oct 24, 2003 1.481 1.481 1.431 1.447 806,825 -0.02(-1.32%)
Oct 23, 2003 1.452 1.471 1.452 1.467 945,256 +0.02(+1.41%)
Oct 22, 2003 1.466 1.470 1.446 1.446 603,310 -0.02(-1.32%)
Oct 21, 2003 1.462 1.469 1.454 1.466 568,186 +0.01(+0.87%)
Oct 20, 2003 1.463 1.467 1.443 1.453 842,982 -0.01(-0.73%)
Oct 17, 2003 1.477 1.477 1.452 1.464 400,829 -0.00(-0.13%)
Oct 16, 2003 1.443 1.470 1.443 1.466 370,870 +0.00(+0.20%)
Oct 15, 2003 1.491 1.491 1.457 1.463 683,890 -0.03(-1.76%)
Oct 14, 2003 1.465 1.499 1.459 1.489 883,272 +0.02(+1.18%)
Oct 13, 2003 1.468 1.468 1.468 1.471 413,226 +0.00(+0.20%)
Oct 10, 2003 1.471 1.471 1.471 1.468 880,172 +0.01(+0.80%)
Oct 09, 2003 1.499 1.506 1.453 1.457 1,342,986 -0.05(-3.09%)
Oct 08, 2003 1.462 1.505 1.454 1.503 3,620,898 +0.03(+1.84%)
Oct 07, 2003 1.469 1.469 1.448 1.476 828,519 +0.02(+1.60%)
Oct 06, 2003 1.418 1.435 1.418 1.453 1,477,285 +0.04(+3.16%)
Oct 03, 2003 1.418 1.418 1.408 1.408 922,528 -0.00(-0.07%)
Oct 02, 2003 1.418 1.423 1.405 1.409 418,392 -0.00(-0.34%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.