Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Vector Group Ltd (NY: VGR )

11.14 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2004 1.606 1.650 1.579 1.630 1,647,580 +0.03(+2.16%)
Apr 29, 2004 1.624 1.640 1.580 1.596 1,250,903 -0.03(-1.76%)
Apr 28, 2004 1.661 1.666 1.614 1.624 702,047 -0.03(-1.61%)
Apr 27, 2004 1.661 1.671 1.646 1.651 1,358,442 +0.01(+0.36%)
Apr 26, 2004 1.661 1.676 1.642 1.645 640,162 -0.01(-0.36%)
Apr 23, 2004 1.676 1.681 1.633 1.651 1,078,434 -0.02(-1.30%)
Apr 22, 2004 1.664 1.676 1.656 1.673 1,414,240 +0.01(+0.53%)
Apr 21, 2004 1.649 1.671 1.626 1.664 686,830 +0.00(+0.30%)
Apr 20, 2004 1.677 1.677 1.651 1.659 666,539 -0.02(-1.00%)
Apr 19, 2004 1.683 1.683 1.651 1.676 593,494 +0.00(+0.18%)
Apr 16, 2004 1.676 1.676 1.664 1.673 700,018 +0.00(+0.12%)
Apr 15, 2004 1.671 1.682 1.657 1.671 921,184 +0.02(+1.01%)
Apr 14, 2004 1.661 1.670 1.649 1.654 615,813 -0.00(-0.06%)
Apr 13, 2004 1.666 1.675 1.630 1.655 922,198 -0.02(-1.24%)
Apr 12, 2004 1.684 1.686 1.672 1.676 979,011 +0.00(+0.00%)
Apr 08, 2004 1.708 1.708 1.674 1.676 948,576 -0.01(-0.47%)
Apr 07, 2004 1.686 1.696 1.671 1.684 1,183,944 -0.00(-0.12%)
Apr 06, 2004 1.681 1.695 1.676 1.686 1,437,574 +0.01(+0.65%)
Apr 05, 2004 1.688 1.688 1.659 1.675 866,400 -0.01(-0.64%)
Apr 02, 2004 1.693 1.695 1.678 1.686 1,393,950 -0.01(-0.47%)
Apr 01, 2004 1.676 1.694 1.666 1.693 1,570,476 +0.02(+1.06%)
Mar 31, 2004 1.675 1.782 1.655 1.676 759,875 +0.01(+0.59%)
Mar 30, 2004 1.651 1.671 1.651 1.666 855,240 -0.01(-0.53%)
Mar 29, 2004 1.695 1.695 1.646 1.675 1,206,264 +0.02(+1.43%)
Mar 26, 2004 1.670 1.670 1.626 1.651 1,347,282 -0.01(-0.53%)
Mar 25, 2004 1.661 1.668 1.657 1.660 915,096 +0.00(+0.24%)
Mar 24, 2004 1.666 1.666 1.626 1.656 1,134,233 +0.01(+0.48%)
Mar 23, 2004 1.676 1.676 1.646 1.648 937,416 -0.03(-1.53%)
Mar 22, 2004 1.728 1.728 1.651 1.674 1,843,382 -0.05(-2.97%)
Mar 19, 2004 1.745 1.749 1.707 1.725 763,933 +0.00(+0.11%)
Mar 18, 2004 1.686 1.726 1.681 1.723 7,302,514 +0.01(+0.57%)
Mar 17, 2004 1.736 1.741 1.711 1.713 1,745,988 -0.04(-2.30%)
Mar 16, 2004 1.755 1.789 1.753 1.754 2,470,356 -0.00(-0.06%)
Mar 15, 2004 1.756 1.771 1.751 1.755 1,647,580 -0.00(-0.06%)
Mar 12, 2004 1.759 1.762 1.730 1.756 1,236,699 -0.00(-0.22%)
Mar 11, 2004 1.750 1.773 1.730 1.759 986,113 +0.01(+0.56%)
Mar 10, 2004 1.773 1.774 1.750 1.750 1,211,336 -0.02(-1.17%)
Mar 09, 2004 1.756 1.770 1.726 1.770 1,430,473 +0.02(+1.41%)
Mar 08, 2004 1.774 1.774 1.736 1.746 3,387,482 -0.03(-1.61%)
Mar 05, 2004 1.770 1.779 1.764 1.774 934,372 +0.00(+0.00%)
Mar 04, 2004 1.772 1.782 1.769 1.774 534,652 +0.00(+0.17%)
Mar 03, 2004 1.774 1.782 1.765 1.771 881,617 -0.01(-0.66%)
Mar 02, 2004 1.782 1.783 1.769 1.783 1,114,957 +0.01(+0.33%)
Mar 01, 2004 1.779 1.783 1.770 1.777 893,792 -0.00(-0.11%)
Feb 27, 2004 1.779 1.783 1.764 1.779 774,078 -0.00(-0.22%)
Feb 26, 2004 1.793 1.793 1.755 1.783 1,186,988 +0.00(+0.00%)
Feb 25, 2004 1.780 1.799 1.767 1.783 1,338,151 +0.00(+0.17%)
Feb 24, 2004 1.730 1.789 1.713 1.780 1,451,778 +0.08(+4.70%)
Feb 23, 2004 1.699 1.708 1.688 1.700 1,035,824 +0.00(+0.17%)
Feb 20, 2004 1.681 1.711 1.681 1.697 842,051 +0.00(+0.12%)
Feb 19, 2004 1.720 1.740 1.687 1.695 1,391,921 -0.02(-1.26%)
Feb 18, 2004 1.679 1.729 1.678 1.717 6,229,152 +0.04(+2.29%)
Feb 17, 2004 1.654 1.690 1.654 1.679 1,118,001 +0.01(+0.65%)
Feb 13, 2004 1.678 1.689 1.656 1.668 401,749 -0.02(-0.94%)
Feb 12, 2004 1.695 1.699 1.670 1.684 694,946 +0.01(+0.47%)
Feb 11, 2004 1.675 1.681 1.667 1.676 442,330 +0.00(+0.30%)
Feb 10, 2004 1.691 1.691 1.666 1.671 534,652 -0.00(-0.24%)
Feb 09, 2004 1.654 1.685 1.647 1.675 679,728 +0.00(+0.29%)
Feb 06, 2004 1.648 1.688 1.647 1.670 453,490 +0.02(+1.44%)
Feb 05, 2004 1.652 1.656 1.626 1.646 902,922 +0.01(+0.85%)
Feb 04, 2004 1.675 1.675 1.630 1.632 584,363 -0.03(-2.01%)
Feb 03, 2004 1.680 1.686 1.656 1.666 346,965 -0.01(-0.59%)
Feb 02, 2004 1.674 1.690 1.670 1.676 581,319 -0.01(-0.58%)
Jan 30, 2004 1.676 1.697 1.670 1.686 669,583 +0.02(+1.18%)
Jan 29, 2004 1.699 1.699 1.661 1.666 527,550 -0.01(-0.65%)
Jan 28, 2004 1.678 1.704 1.656 1.677 633,060 -0.01(-0.41%)
Jan 27, 2004 1.700 1.700 1.678 1.684 620,886 -0.02(-0.99%)
Jan 26, 2004 1.677 1.700 1.677 1.700 555,956 +0.02(+1.05%)
Jan 23, 2004 1.662 1.683 1.662 1.683 269,862 +0.03(+1.73%)
Jan 22, 2004 1.663 1.684 1.651 1.654 560,015 -0.02(-1.06%)
Jan 21, 2004 1.666 1.680 1.666 1.672 464,650 -0.00(-0.24%)
Jan 20, 2004 1.671 1.676 1.666 1.676 634,074 +0.00(+0.30%)
Jan 16, 2004 1.672 1.677 1.647 1.671 688,859 +0.01(+0.53%)
Jan 15, 2004 1.653 1.666 1.630 1.662 1,059,158 -0.00(-0.18%)
Jan 14, 2004 1.658 1.665 1.657 1.665 644,220 +0.01(+0.48%)
Jan 13, 2004 1.638 1.657 1.637 1.657 459,577 +0.01(+0.54%)
Jan 12, 2004 1.643 1.648 1.621 1.648 541,753 +0.03(+1.83%)
Jan 09, 2004 1.636 1.658 1.619 1.619 495,085 -0.02(-1.14%)
Jan 08, 2004 1.640 1.655 1.637 1.637 778,136 +0.01(+0.61%)
Jan 07, 2004 1.646 1.651 1.616 1.627 455,519 -0.03(-1.73%)
Jan 06, 2004 1.654 1.656 1.617 1.656 590,450 +0.02(+1.51%)
Jan 05, 2004 1.644 1.649 1.604 1.631 1,118,001 +0.01(+0.73%)
Jan 02, 2004 1.594 1.645 1.594 1.619 523,492 +0.01(+0.67%)
Dec 31, 2003 1.654 1.654 1.608 1.609 597,552 -0.04(-2.22%)
Dec 30, 2003 1.638 1.641 1.626 1.645 657,408 +0.01(+0.42%)
Dec 29, 2003 1.602 1.638 1.582 1.638 1,138,291 +0.05(+2.91%)
Dec 26, 2003 1.610 1.610 1.585 1.592 221,165 -0.02(-1.10%)
Dec 24, 2003 1.626 1.626 1.603 1.610 168,410 -0.03(-1.63%)
Dec 23, 2003 1.612 1.636 1.607 1.636 1,014,519 +0.03(+1.84%)
Dec 22, 2003 1.612 1.628 1.593 1.607 1,535,983 -0.01(-0.61%)
Dec 19, 2003 1.629 1.642 1.587 1.617 445,374 -0.02(-1.50%)
Dec 18, 2003 1.577 1.641 1.577 1.641 1,093,652 +0.04(+2.52%)
Dec 17, 2003 1.612 1.612 1.591 1.601 837,993 -0.05(-3.04%)
Dec 16, 2003 1.636 1.655 1.627 1.651 1,639,464 +0.01(+0.42%)
Dec 15, 2003 1.666 1.666 1.638 1.644 939,445 -0.03(-1.77%)
Dec 12, 2003 1.674 1.675 1.666 1.674 1,338,151 +0.00(+0.18%)
Dec 11, 2003 1.666 1.674 1.651 1.671 709,149 +0.00(+0.30%)
Dec 10, 2003 1.666 1.666 1.646 1.666 799,441 +0.00(+0.24%)
Dec 09, 2003 1.680 1.680 1.651 1.662 1,363,514 -0.01(-0.82%)
Dec 08, 2003 1.674 1.681 1.655 1.676 658,423 +0.01(+0.41%)
Dec 05, 2003 1.675 1.680 1.662 1.669 361,169 -0.02(-1.17%)
Dec 04, 2003 1.668 1.688 1.650 1.688 575,232 +0.02(+1.24%)
Dec 03, 2003 1.687 1.695 1.656 1.668 498,129 -0.02(-1.34%)
Dec 02, 2003 1.700 1.700 1.682 1.690 649,292 -0.01(-0.46%)
Dec 01, 2003 1.676 1.698 1.666 1.698 599,581 +0.02(+1.35%)
Nov 28, 2003 1.686 1.690 1.675 1.676 377,401 -0.01(-0.58%)
Nov 26, 2003 1.679 1.694 1.641 1.686 667,554 +0.01(+0.89%)
Nov 25, 2003 1.686 1.686 1.676 1.671 731,468 -0.02(-1.28%)
Nov 24, 2003 1.649 1.700 1.639 1.692 1,578,593 +0.05(+3.25%)
Nov 21, 2003 1.628 1.656 1.628 1.639 665,525 +0.02(+1.09%)
Nov 20, 2003 1.661 1.676 1.626 1.621 3,743,578 -0.05(-3.24%)
Nov 19, 2003 1.666 1.677 1.651 1.676 458,563 +0.02(+1.19%)
Nov 18, 2003 1.617 1.620 1.617 1.656 1,271,193 +0.03(+2.13%)
Nov 17, 2003 1.605 1.656 1.605 1.621 968,866 -0.02(-1.38%)
Nov 14, 2003 1.636 1.676 1.631 1.644 643,205 -0.01(-0.48%)
Nov 13, 2003 1.670 1.670 1.629 1.652 374,357 -0.01(-0.42%)
Nov 12, 2003 1.636 1.670 1.636 1.659 619,871 +0.02(+1.45%)
Nov 11, 2003 1.629 1.638 1.614 1.635 795,383 +0.01(+0.85%)
Nov 10, 2003 1.685 1.685 1.619 1.621 1,237,714 -0.05(-2.72%)
Nov 07, 2003 1.589 1.672 1.577 1.667 3,442,266 +0.10(+6.49%)
Nov 06, 2003 1.546 1.566 1.548 1.565 1,556,273 +0.02(+1.28%)
Nov 05, 2003 1.549 1.569 1.546 1.546 959,735 -0.03(-1.69%)
Nov 04, 2003 1.549 1.572 1.549 1.572 604,258 +0.02(+1.59%)
Nov 03, 2003 1.586 1.587 1.542 1.548 1,212,554 -0.00(-0.32%)
Oct 31, 2003 1.582 1.590 1.538 1.552 704,076 -0.02(-1.38%)
Oct 30, 2003 1.578 1.580 1.572 1.574 546,826 +0.00(+0.13%)
Oct 29, 2003 1.518 1.572 1.518 1.572 620,886 +0.04(+2.64%)
Oct 28, 2003 1.526 1.551 1.503 1.532 940,459 +0.03(+1.70%)
Oct 27, 2003 1.482 1.506 1.482 1.506 506,245 +0.03(+2.21%)
Oct 24, 2003 1.508 1.508 1.457 1.474 792,340 -0.02(-1.32%)
Oct 23, 2003 1.479 1.498 1.479 1.493 928,285 +0.02(+1.41%)
Oct 22, 2003 1.492 1.497 1.473 1.473 592,479 -0.02(-1.32%)
Oct 21, 2003 1.488 1.496 1.480 1.492 557,985 +0.01(+0.87%)
Oct 20, 2003 1.489 1.494 1.470 1.480 827,848 -0.01(-0.73%)
Oct 17, 2003 1.504 1.504 1.479 1.490 393,633 -0.00(-0.13%)
Oct 16, 2003 1.470 1.497 1.470 1.492 364,212 +0.00(+0.20%)
Oct 15, 2003 1.518 1.518 1.483 1.489 671,612 -0.03(-1.76%)
Oct 14, 2003 1.491 1.527 1.485 1.516 867,414 +0.02(+1.18%)
Oct 13, 2003 1.495 1.495 1.495 1.498 405,807 +0.00(+0.20%)
Oct 10, 2003 1.498 1.498 1.498 1.495 864,370 +0.01(+0.80%)
Oct 09, 2003 1.527 1.534 1.480 1.483 1,318,875 -0.05(-3.09%)
Oct 08, 2003 1.488 1.533 1.480 1.531 3,555,892 +0.03(+1.84%)
Oct 07, 2003 1.496 1.496 1.475 1.503 813,645 +0.02(+1.60%)
Oct 06, 2003 1.444 1.461 1.444 1.480 1,450,763 +0.05(+3.16%)
Oct 03, 2003 1.444 1.444 1.434 1.434 905,966 -0.00(-0.07%)
Oct 02, 2003 1.444 1.449 1.430 1.435 410,880 -0.00(-0.34%)
Oct 01, 2003 1.424 1.464 1.424 1.440 569,145 +0.02(+1.46%)
Sep 30, 2003 1.428 1.432 1.411 1.419 865,385 +0.01(+0.70%)
Sep 29, 2003 1.416 1.419 1.399 1.410 1,282,353 +0.01(+0.92%)
Sep 26, 2003 1.434 1.437 1.391 1.397 446,388 -0.03(-2.28%)
Sep 25, 2003 1.452 1.479 1.429 1.429 1,367,572 -0.03(-2.23%)
Sep 24, 2003 1.491 1.526 1.473 1.462 1,028,723 -0.05(-3.32%)
Sep 23, 2003 1.461 1.512 1.461 1.512 676,684 +0.04(+2.82%)
Sep 22, 2003 1.474 1.493 1.469 1.471 1,076,405 -0.04(-2.36%)
Sep 19, 2003 1.507 1.507 1.484 1.506 1,051,042 -0.01(-0.97%)
Sep 18, 2003 1.513 1.534 1.485 1.521 1,479,170 -0.00(-0.19%)
Sep 17, 2003 1.577 1.533 1.488 1.524 1,428,444 +0.02(+1.46%)
Sep 16, 2003 1.497 1.513 1.497 1.502 1,609,586 +0.02(+1.39%)
Sep 15, 2003 1.465 1.487 1.464 1.481 1,156,857 +0.03(+1.74%)
Sep 12, 2003 1.461 1.464 1.428 1.456 671,104 -0.00(-0.26%)
Sep 11, 2003 1.414 1.464 1.414 1.460 922,502 +0.05(+3.32%)
Sep 10, 2003 1.417 1.445 1.409 1.413 1,170,705 +0.02(+1.07%)
Sep 09, 2003 1.420 1.426 1.395 1.398 671,104 -0.02(-1.59%)
Sep 08, 2003 1.399 1.420 1.387 1.420 817,043 +0.02(+1.54%)
Sep 05, 2003 1.432 1.432 1.389 1.399 1,015,179 -0.02(-1.39%)
Sep 04, 2003 1.444 1.450 1.384 1.418 1,378,428 -0.02(-1.11%)
Sep 03, 2003 1.449 1.455 1.418 1.434 846,870 -0.01(-0.39%)
Sep 02, 2003 1.364 1.440 1.337 1.440 6,747,267 +0.09(+6.31%)
Aug 29, 2003 1.371 1.385 1.333 1.355 824,500 -0.03(-1.84%)
Aug 28, 2003 1.371 1.387 1.314 1.380 1,282,556 +0.00(+0.00%)
Aug 27, 2003 1.328 1.382 1.314 1.380 1,178,161 +0.04(+3.23%)
Aug 26, 2003 1.352 1.359 1.318 1.337 1,158,987 -0.02(-1.11%)
Aug 25, 2003 1.342 1.352 1.313 1.352 857,522 +0.01(+0.63%)
Aug 22, 2003 1.408 1.408 1.343 1.343 1,875,898 -0.06(-4.60%)
Aug 21, 2003 1.408 1.408 1.399 1.408 581,624 +0.00(+0.07%)
Aug 20, 2003 1.399 1.408 1.394 1.407 429,294 -0.00(-0.07%)
Aug 19, 2003 1.415 1.422 1.389 1.408 2,310,518 -0.01(-0.40%)
Aug 18, 2003 1.389 1.446 1.371 1.414 5,677,760 +0.01(+0.74%)
Aug 15, 2003 1.544 1.544 1.345 1.403 4,060,717 -0.16(-10.48%)
Aug 14, 2003 1.558 1.575 1.540 1.568 948,068 +0.02(+1.52%)
Aug 13, 2003 1.605 1.613 1.540 1.544 1,092,942 -0.07(-4.08%)
Aug 12, 2003 1.591 1.610 1.550 1.610 807,456 +0.02(+1.18%)
Aug 11, 2003 1.520 1.591 1.519 1.591 750,998 +0.07(+4.76%)
Aug 08, 2003 1.547 1.549 1.519 1.519 820,239 -0.03(-1.88%)
Aug 07, 2003 1.561 1.561 1.535 1.548 411,184 -0.01(-0.84%)
Aug 06, 2003 1.542 1.563 1.538 1.561 363,248 +0.03(+2.02%)
Aug 05, 2003 1.571 1.582 1.530 1.530 578,428 -0.04(-2.63%)
Aug 04, 2003 1.601 1.601 1.563 1.571 365,379 -0.02(-0.95%)
Aug 01, 2003 1.615 1.615 1.572 1.586 307,856 -0.02(-0.94%)
Jul 31, 2003 1.629 1.643 1.596 1.602 273,768 -0.02(-1.10%)
Jul 30, 2003 1.615 1.629 1.601 1.619 361,118 +0.01(+0.76%)
Jul 29, 2003 1.596 1.609 1.577 1.607 482,556 +0.02(+1.24%)
Jul 28, 2003 1.590 1.596 1.571 1.587 373,901 -0.00(-0.18%)
Jul 25, 2003 1.609 1.620 1.582 1.590 389,879 -0.01(-0.59%)
Jul 24, 2003 1.607 1.631 1.600 1.600 368,575 +0.01(+0.41%)
Jul 23, 2003 1.605 1.624 1.560 1.593 693,475 -0.01(-0.41%)
Jul 22, 2003 1.582 1.602 1.563 1.600 565,645 +0.02(+1.13%)
Jul 21, 2003 1.662 1.662 1.551 1.582 1,203,727 -0.05(-2.88%)
Jul 18, 2003 1.602 1.632 1.602 1.629 275,898 +0.04(+2.60%)
Jul 17, 2003 1.619 1.620 1.568 1.587 1,475,365 -0.05(-3.26%)
Jul 16, 2003 1.665 1.666 1.634 1.641 614,646 -0.02(-1.47%)
Jul 15, 2003 1.690 1.690 1.649 1.665 955,525 -0.02(-1.44%)
Jul 14, 2003 1.690 1.690 1.680 1.690 978,960 +0.00(+0.00%)
Jul 11, 2003 1.671 1.690 1.671 1.690 315,312 +0.01(+0.33%)
Jul 10, 2003 1.691 1.691 1.668 1.684 390,945 -0.01(-0.33%)
Jul 09, 2003 1.685 1.713 1.668 1.690 1,488,148 -0.01(-0.55%)
Jul 08, 2003 1.696 1.699 1.668 1.699 466,577 +0.01(+0.61%)
Jul 07, 2003 1.681 1.694 1.676 1.689 684,953 +0.02(+1.01%)
Jul 03, 2003 1.712 1.713 1.671 1.672 381,358 -0.02(-1.06%)
Jul 02, 2003 1.657 1.703 1.657 1.690 1,800,265 +0.03(+1.98%)
Jul 01, 2003 1.624 1.657 1.624 1.657 459,120 +0.01(+0.86%)
Jun 30, 2003 1.657 1.680 1.635 1.643 968,308 -0.01(-0.85%)
Jun 27, 2003 1.650 1.682 1.648 1.657 493,208 +0.01(+0.51%)
Jun 26, 2003 1.619 1.657 1.618 1.648 760,585 +0.05(+2.99%)
Jun 25, 2003 1.623 1.662 1.598 1.601 628,495 -0.02(-1.39%)
Jun 24, 2003 1.596 1.623 1.579 1.623 659,387 +0.05(+2.92%)
Jun 23, 2003 1.615 1.618 1.568 1.577 1,235,685 -0.04(-2.33%)
Jun 20, 2003 1.648 1.653 1.607 1.615 710,519 -0.02(-1.15%)
Jun 19, 2003 1.615 1.691 1.601 1.633 1,996,270 -0.03(-1.75%)
Jun 18, 2003 1.652 1.694 1.644 1.663 1,018,375 +0.02(+0.91%)
Jun 17, 2003 1.614 1.648 1.586 1.648 1,898,268 +0.04(+2.39%)
Jun 16, 2003 1.597 1.614 1.545 1.609 1,365,645 +0.01(+0.76%)
Jun 13, 2003 1.601 1.623 1.569 1.597 1,514,779 +0.01(+0.65%)
Jun 12, 2003 1.629 1.637 1.582 1.586 1,176,031 -0.04(-2.31%)
Jun 11, 2003 1.624 1.637 1.596 1.624 1,408,255 +0.00(+0.00%)
Jun 10, 2003 1.567 1.624 1.549 1.624 1,133,421 +0.05(+2.92%)
Jun 09, 2003 1.586 1.614 1.576 1.578 1,071,637 -0.02(-1.29%)
Jun 06, 2003 1.596 1.633 1.593 1.599 1,625,565 +0.01(+0.59%)
Jun 05, 2003 1.540 1.592 1.517 1.589 1,615,978 +0.06(+3.99%)
Jun 04, 2003 1.521 1.540 1.515 1.528 870,305 +0.01(+0.49%)
Jun 03, 2003 1.474 1.540 1.466 1.521 1,480,691 +0.03(+2.02%)
Jun 02, 2003 1.596 1.596 1.490 1.491 2,516,110 -0.11(-6.59%)
May 30, 2003 1.540 1.596 1.539 1.596 1,413,581 +0.07(+4.62%)
May 29, 2003 1.511 1.525 1.505 1.525 998,135 +0.01(+0.49%)
May 28, 2003 1.514 1.544 1.507 1.518 1,357,123 +0.01(+0.62%)
May 27, 2003 1.500 1.516 1.464 1.509 2,672,701 +0.01(+0.56%)
May 23, 2003 1.460 1.521 1.455 1.500 1,610,651 +0.04(+2.83%)
May 22, 2003 1.455 1.530 1.449 1.459 2,937,948 +0.03(+1.84%)
May 21, 2003 1.347 1.455 1.347 1.433 4,015,976 +0.10(+7.16%)
May 20, 2003 1.314 1.363 1.300 1.337 2,127,296 +0.02(+1.21%)
May 19, 2003 1.296 1.362 1.295 1.321 3,084,952 +0.08(+6.51%)
May 16, 2003 1.230 1.271 1.211 1.240 2,055,924 +0.02(+1.62%)
May 15, 2003 1.202 1.262 1.202 1.220 1,582,955 +0.02(+1.56%)
May 14, 2003 1.157 1.211 1.157 1.202 2,364,845 +0.04(+3.81%)
May 13, 2003 1.164 1.177 1.155 1.157 689,214 -0.01(-0.56%)
May 12, 2003 1.150 1.173 1.144 1.164 1,075,898 +0.01(+0.90%)
May 09, 2003 1.108 1.155 1.108 1.154 709,453 +0.05(+4.60%)
May 08, 2003 1.092 1.115 1.090 1.103 1,887,615 +0.01(+0.60%)
May 07, 2003 1.080 1.102 1.078 1.096 819,174 +0.02(+1.57%)
May 06, 2003 1.079 1.088 1.066 1.080 656,191 +0.01(+0.79%)
May 05, 2003 1.086 1.103 1.070 1.071 1,128,095 -0.01(-0.96%)
May 02, 2003 1.063 1.098 1.063 1.081 737,150 +0.02(+2.31%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.