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 )

10.84 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2021 9.183 9.314 9.141 9.236 1,641,715 -0.05(-0.58%)
Nov 29, 2021 9.545 9.605 9.224 9.290 1,009,396 -0.15(-1.57%)
Nov 26, 2021 9.611 9.611 9.337 9.438 804,140 -0.40(-4.11%)
Nov 24, 2021 9.777 9.869 9.733 9.843 1,811,283 +0.07(+0.67%)
Nov 23, 2021 9.789 9.908 9.694 9.777 1,441,927 +0.05(+0.49%)
Nov 22, 2021 9.843 9.855 9.688 9.730 2,493,062 -0.02(-0.18%)
Nov 19, 2021 9.831 9.914 9.748 9.748 1,583,294 -0.18(-1.80%)
Nov 18, 2021 9.771 9.938 9.878 9.926 1,970,728 +0.17(+1.71%)
Nov 17, 2021 9.688 9.819 9.641 9.759 1,919,159 -0.01(-0.06%)
Nov 16, 2021 9.920 10.04 9.670 9.765 2,569,265 -0.22(-2.20%)
Nov 15, 2021 9.331 10.26 9.284 9.985 3,892,319 +0.94(+10.38%)
Nov 12, 2021 8.951 9.159 8.847 9.046 2,597,502 +0.11(+1.26%)
Nov 11, 2021 9.165 9.204 8.921 8.933 1,443,418 -0.18(-2.02%)
Nov 10, 2021 9.308 9.117 1,672,453 -0.24(-2.60%)
Nov 09, 2021 9.468 9.985 9.195 9.361 3,797,092 +0.92(+10.84%)
Nov 08, 2021 8.446 8.493 8.380 8.446 886,358 +0.00(+0.00%)
Nov 05, 2021 8.333 8.505 8.279 8.446 1,196,526 +0.23(+2.75%)
Nov 04, 2021 8.351 8.380 8.214 8.220 992,026 -0.10(-1.14%)
Nov 03, 2021 8.131 8.398 8.119 8.315 799,675 +0.17(+2.12%)
Nov 02, 2021 8.172 8.175 8.018 8.143 665,179 -0.04(-0.51%)
Nov 01, 2021 7.881 8.244 7.958 8.184 1,205,133 +0.30(+3.85%)
Oct 29, 2021 8.030 8.030 7.866 7.881 743,256 -0.15(-1.85%)
Oct 28, 2021 8.089 8.089 7.953 8.030 692,252 -0.05(-0.59%)
Oct 27, 2021 8.214 8.232 8.060 8.077 793,860 -0.14(-1.66%)
Oct 26, 2021 8.297 8.196 8.214 1,042,229 -0.08(-1.00%)
Oct 25, 2021 8.083 8.303 8.065 8.297 905,408 +0.24(+2.95%)
Oct 22, 2021 8.089 8.143 8.012 8.060 615,638 -0.02(-0.29%)
Oct 21, 2021 8.048 8.143 8.012 8.083 548,270 +0.02(+0.22%)
Oct 20, 2021 8.006 8.107 7.956 8.065 442,829 +0.07(+0.82%)
Oct 19, 2021 8.119 8.119 7.953 8.000 919,376 -0.07(-0.81%)
Oct 18, 2021 8.060 8.131 7.970 8.065 462,355 -0.07(-0.80%)
Oct 15, 2021 8.339 8.368 8.131 8.131 960,627 -0.11(-1.30%)
Oct 14, 2021 8.285 8.321 8.187 8.238 499,985 +0.06(+0.73%)
Oct 13, 2021 8.137 8.232 8.054 8.178 546,465 +0.05(+0.66%)
Oct 12, 2021 8.232 8.262 8.101 8.125 783,203 -0.08(-0.94%)
Oct 11, 2021 8.268 8.440 8.190 8.202 679,948 -0.03(-0.36%)
Oct 08, 2021 8.119 8.238 8.089 8.232 520,928 +0.13(+1.61%)
Oct 07, 2021 8.172 8.244 8.065 8.101 962,441 +0.01(+0.15%)
Oct 06, 2021 7.994 8.095 7.822 8.089 758,274 +0.07(+0.89%)
Oct 05, 2021 7.953 8.065 7.881 8.018 1,127,751 +0.05(+0.67%)
Oct 04, 2021 7.947 8.042 7.875 7.964 837,414 +0.02(+0.22%)
Oct 01, 2021 7.620 8.071 7.608 7.947 1,876,287 +0.37(+4.86%)
Sep 30, 2021 7.697 7.715 7.542 7.578 1,178,601 -0.10(-1.32%)
Sep 29, 2021 7.560 7.694 7.513 7.679 606,674 +0.10(+1.33%)
Sep 28, 2021 7.566 7.670 7.513 7.578 999,928 +0.01(+0.16%)
Sep 27, 2021 7.340 7.661 7.340 7.566 995,594 +0.23(+3.16%)
Sep 24, 2021 7.388 7.447 7.328 7.334 600,961 -0.11(-1.44%)
Sep 23, 2021 7.364 7.507 7.340 7.441 681,127 +0.12(+1.71%)
Sep 22, 2021 7.257 7.364 7.257 7.317 734,765 +0.09(+1.23%)
Sep 21, 2021 7.287 7.371 7.180 7.227 713,298 -0.01(-0.16%)
Sep 20, 2021 7.180 7.287 7.132 7.239 981,123 -0.11(-1.54%)
Sep 17, 2021 7.364 7.375 7.251 7.352 2,288,315 -0.01(-0.08%)
Sep 16, 2021 7.459 7.531 7.287 7.358 1,265,306 -0.10(-1.28%)
Sep 15, 2021 7.382 7.542 7.272 7.453 1,280,596 +0.06(+0.80%)
Sep 14, 2021 7.739 7.745 7.382 7.394 1,734,375 -0.21(-2.74%)
Sep 13, 2021 8.298 8.339 7.549 7.602 2,461,306 -0.80(-9.54%)
Sep 10, 2021 8.567 8.620 8.386 8.404 848,194 -0.15(-1.71%)
Sep 09, 2021 8.667 8.685 8.545 8.550 851,657 -0.18(-2.01%)
Sep 08, 2021 8.778 8.781 8.649 8.725 694,543 -0.09(-1.06%)
Sep 07, 2021 8.895 8.924 8.813 8.819 491,735 -0.10(-1.12%)
Sep 03, 2021 8.930 8.930 8.807 8.919 627,155 -0.01(-0.13%)
Sep 02, 2021 8.837 8.960 8.813 8.930 731,624 +0.12(+1.33%)
Sep 01, 2021 8.848 8.895 8.690 8.813 759,702 +0.02(+0.27%)
Aug 31, 2021 8.755 8.824 8.644 8.790 999,973 +0.07(+0.81%)
Aug 30, 2021 8.784 8.837 8.685 8.720 886,535 -0.02(-0.27%)
Aug 27, 2021 8.439 8.778 8.439 8.743 1,276,329 +0.32(+3.82%)
Aug 26, 2021 8.515 8.591 8.421 8.421 618,449 -0.06(-0.69%)
Aug 25, 2021 8.509 8.597 8.427 8.480 1,335,273 +0.01(+0.07%)
Aug 24, 2021 8.456 8.509 8.374 8.474 383,234 +0.05(+0.56%)
Aug 23, 2021 8.445 8.480 8.374 8.427 452,189 +0.08(+0.91%)
Aug 20, 2021 8.251 8.409 8.228 8.351 588,144 +0.06(+0.78%)
Aug 19, 2021 8.328 8.380 8.234 8.287 807,256 -0.12(-1.46%)
Aug 18, 2021 8.421 8.521 8.386 8.409 586,961 -0.05(-0.62%)
Aug 17, 2021 8.374 8.468 8.304 8.462 710,165 +0.02(+0.21%)
Aug 16, 2021 8.503 8.544 8.415 8.445 512,846 -0.07(-0.82%)
Aug 13, 2021 8.562 8.626 8.421 8.515 879,312 -0.01(-0.14%)
Aug 12, 2021 8.603 8.664 8.486 8.527 840,217 -0.09(-1.02%)
Aug 11, 2021 8.573 8.661 8.427 8.614 626,388 +0.12(+1.38%)
Aug 10, 2021 8.333 8.538 8.316 8.497 725,190 +0.13(+1.61%)
Aug 09, 2021 8.316 8.415 8.257 8.363 581,168 +0.02(+0.28%)
Aug 06, 2021 8.480 8.486 8.251 8.339 840,320 -0.04(-0.49%)
Aug 05, 2021 8.070 8.409 7.965 8.380 1,206,174 +0.66(+8.57%)
Aug 04, 2021 7.783 7.830 7.678 7.719 655,962 -0.15(-1.86%)
Aug 03, 2021 7.783 7.906 7.725 7.865 1,238,101 +0.11(+1.43%)
Aug 02, 2021 7.818 8.012 7.736 7.754 673,950 -0.06(-0.82%)
Jul 30, 2021 7.836 7.935 7.719 7.818 783,448 -0.04(-0.52%)
Jul 29, 2021 7.912 7.947 7.854 7.859 462,621 +0.03(+0.37%)
Jul 28, 2021 7.813 7.918 7.716 7.830 489,524 +0.06(+0.83%)
Jul 27, 2021 7.754 7.796 7.684 7.766 482,059 -0.05(-0.60%)
Jul 26, 2021 7.783 7.883 7.713 7.813 476,946 +0.06(+0.83%)
Jul 23, 2021 7.766 7.777 7.643 7.748 933,438 +0.05(+0.61%)
Jul 22, 2021 7.912 7.953 7.701 7.701 710,647 -0.24(-3.02%)
Jul 21, 2021 7.906 8.035 7.848 7.941 622,524 +0.12(+1.57%)
Jul 20, 2021 7.660 7.900 7.619 7.818 1,059,793 +0.16(+2.14%)
Jul 19, 2021 7.754 7.807 7.555 7.655 1,195,648 -0.19(-2.46%)
Jul 16, 2021 8.058 8.088 7.842 7.848 641,080 -0.13(-1.61%)
Jul 15, 2021 7.877 7.988 7.871 7.976 601,219 +0.00(+0.00%)
Jul 14, 2021 8.000 8.041 7.930 7.976 543,534 +0.02(+0.29%)
Jul 13, 2021 8.181 8.181 7.941 7.953 732,112 -0.22(-2.72%)
Jul 12, 2021 8.012 8.208 7.988 8.175 566,380 +0.11(+1.31%)
Jul 09, 2021 7.994 8.134 7.988 8.070 528,374 +0.13(+1.62%)
Jul 08, 2021 7.848 7.991 7.736 7.941 1,018,377 -0.04(-0.44%)
Jul 07, 2021 8.076 8.170 7.935 7.976 685,444 -0.11(-1.30%)
Jul 06, 2021 8.287 8.292 8.035 8.082 992,263 -0.21(-2.54%)
Jul 02, 2021 8.316 8.345 8.251 8.292 625,358 -0.02(-0.28%)
Jul 01, 2021 8.310 8.392 8.249 8.316 849,361 +0.04(+0.50%)
Jun 30, 2021 8.193 8.322 8.175 8.275 907,668 +0.08(+0.93%)
Jun 29, 2021 8.123 8.246 8.117 8.199 1,110,214 +0.10(+1.23%)
Jun 28, 2021 8.047 8.111 7.924 8.099 1,204,211 +0.02(+0.22%)
Jun 25, 2021 8.158 8.216 8.082 8.082 1,716,297 -0.04(-0.50%)
Jun 24, 2021 8.006 8.158 7.959 8.123 669,589 +0.15(+1.91%)
Jun 23, 2021 7.941 8.091 7.915 7.971 944,574 +0.04(+0.44%)
Jun 22, 2021 7.912 7.941 7.813 7.935 534,870 +0.02(+0.22%)
Jun 21, 2021 7.713 7.933 7.696 7.918 1,097,256 +0.29(+3.76%)
Jun 18, 2021 7.848 7.930 7.625 7.631 2,564,173 -0.38(-4.75%)
Jun 17, 2021 8.216 8.263 7.962 8.012 748,696 -0.23(-2.77%)
Jun 16, 2021 8.228 8.421 8.199 8.240 1,012,239 +0.01(+0.07%)
Jun 15, 2021 8.328 8.380 8.210 8.234 737,628 -0.09(-1.12%)
Jun 14, 2021 8.397 8.403 8.253 8.328 1,041,366 -0.08(-0.89%)
Jun 11, 2021 8.397 8.426 8.206 8.403 915,786 +0.03(+0.34%)
Jun 10, 2021 8.489 8.541 8.351 8.374 722,991 -0.09(-1.02%)
Jun 09, 2021 8.489 8.524 8.420 8.460 852,944 -0.01(-0.07%)
Jun 08, 2021 8.558 8.610 8.437 8.466 1,046,492 -0.10(-1.21%)
Jun 07, 2021 8.397 8.576 8.397 8.570 1,147,729 +0.20(+2.41%)
Jun 04, 2021 8.293 8.368 8.260 8.368 970,964 +0.08(+0.97%)
Jun 03, 2021 8.172 8.287 8.154 8.287 1,406,418 +0.05(+0.56%)
Jun 02, 2021 8.281 8.316 8.172 8.241 1,069,264 -0.01(-0.07%)
Jun 01, 2021 8.004 8.362 7.993 8.247 1,327,137 +0.31(+3.93%)
May 28, 2021 8.253 8.322 7.889 7.935 5,295,547 -0.29(-3.51%)
May 27, 2021 8.501 8.501 8.215 8.224 1,363,370 -0.21(-2.53%)
May 26, 2021 8.322 8.521 8.310 8.437 1,143,894 +0.11(+1.32%)
May 25, 2021 8.506 8.541 8.316 8.328 1,142,681 -0.20(-2.37%)
May 24, 2021 8.547 8.593 8.482 8.530 827,772 +0.05(+0.54%)
May 21, 2021 8.530 8.587 8.388 8.483 2,684,404 -0.03(-0.34%)
May 20, 2021 8.466 8.535 8.345 8.512 960,359 +0.01(+0.14%)
May 19, 2021 8.316 8.547 8.218 8.501 1,499,175 +0.10(+1.24%)
May 18, 2021 8.397 8.550 8.293 8.397 1,275,567 +0.03(+0.41%)
May 17, 2021 8.039 8.417 8.007 8.362 1,373,879 +0.38(+4.70%)
May 14, 2021 8.004 8.027 7.854 7.987 947,152 +0.03(+0.36%)
May 13, 2021 7.843 8.010 7.825 7.958 1,153,125 +0.10(+1.32%)
May 12, 2021 7.970 8.006 7.797 7.854 855,526 -0.13(-1.59%)
May 11, 2021 7.976 8.114 7.886 7.981 718,969 -0.14(-1.78%)
May 10, 2021 8.062 8.218 7.895 8.126 1,404,948 +0.09(+1.15%)
May 07, 2021 8.022 8.114 7.958 8.033 1,328,672 +0.02(+0.22%)
May 06, 2021 7.652 8.022 7.629 8.016 1,446,884 +0.41(+5.39%)
May 05, 2021 7.687 7.825 7.543 7.606 1,298,537 -0.20(-2.59%)
May 04, 2021 7.635 7.895 7.635 7.808 1,525,764 +0.11(+1.42%)
May 03, 2021 7.577 7.762 7.531 7.699 1,687,969 +0.17(+2.22%)
Apr 30, 2021 7.445 7.566 7.393 7.531 1,184,371 +0.04(+0.54%)
Apr 29, 2021 7.739 7.739 7.485 7.491 1,654,401 -0.26(-3.35%)
Apr 28, 2021 7.843 7.854 7.710 7.750 768,651 -0.07(-0.89%)
Apr 27, 2021 7.750 7.825 7.716 7.820 1,228,790 +0.06(+0.82%)
Apr 26, 2021 7.970 7.970 7.748 7.756 1,394,907 -0.17(-2.18%)
Apr 23, 2021 7.872 7.984 7.808 7.929 1,149,022 +0.08(+0.96%)
Apr 22, 2021 7.941 8.004 7.854 7.854 811,896 -0.08(-1.02%)
Apr 21, 2021 7.820 7.993 7.791 7.935 1,226,663 +0.10(+1.25%)
Apr 20, 2021 8.062 8.114 7.808 7.837 1,295,250 -0.34(-4.16%)
Apr 19, 2021 8.403 8.460 8.149 8.178 1,126,566 -0.18(-2.21%)
Apr 16, 2021 8.437 8.437 8.258 8.362 1,017,329 +0.00(+0.00%)
Apr 15, 2021 8.379 8.397 8.254 8.362 790,718 +0.06(+0.76%)
Apr 14, 2021 8.218 8.333 8.218 8.299 595,637 +0.08(+0.98%)
Apr 13, 2021 8.316 8.333 8.149 8.218 765,694 -0.11(-1.32%)
Apr 12, 2021 8.195 8.351 8.166 8.328 795,091 -0.02(-0.28%)
Apr 09, 2021 8.270 8.391 8.238 8.351 896,899 +0.12(+1.47%)
Apr 08, 2021 8.206 8.229 8.085 8.229 1,267,549 +0.10(+1.28%)
Apr 07, 2021 8.229 8.310 8.074 8.126 1,023,742 -0.02(-0.28%)
Apr 06, 2021 8.137 8.224 8.126 8.149 666,020 +0.01(+0.14%)
Apr 05, 2021 8.224 8.224 8.102 8.137 951,437 -0.01(-0.14%)
Apr 01, 2021 8.056 8.154 8.042 8.149 657,599 +0.10(+1.22%)
Mar 31, 2021 8.178 8.212 8.051 8.051 1,739,698 -0.12(-1.41%)
Mar 30, 2021 8.085 8.224 8.059 8.166 639,196 +0.04(+0.50%)
Mar 29, 2021 8.160 8.368 8.091 8.126 718,751 -0.09(-1.12%)
Mar 26, 2021 8.143 8.224 8.074 8.218 805,927 +0.17(+2.08%)
Mar 25, 2021 7.820 8.074 7.802 8.051 847,748 +0.16(+2.05%)
Mar 24, 2021 8.062 8.264 7.854 7.889 1,107,878 -0.12(-1.51%)
Mar 23, 2021 8.131 8.241 7.912 8.010 961,116 -0.20(-2.39%)
Mar 22, 2021 8.391 8.397 8.062 8.206 689,477 -0.23(-2.67%)
Mar 19, 2021 8.270 8.437 8.126 8.431 3,678,049 +0.18(+2.17%)
Mar 18, 2021 8.443 8.547 8.229 8.253 950,503 -0.21(-2.46%)
Mar 17, 2021 8.198 8.472 8.056 8.460 1,453,378 +0.19(+2.27%)
Mar 16, 2021 8.369 8.483 8.227 8.272 1,217,430 -0.14(-1.69%)
Mar 15, 2021 8.512 8.512 8.318 8.415 1,773,507 -0.10(-1.20%)
Mar 12, 2021 8.631 8.711 8.455 8.517 2,048,716 -0.11(-1.25%)
Mar 11, 2021 8.620 8.631 8.409 8.625 1,233,369 +0.08(+0.93%)
Mar 10, 2021 8.329 8.580 8.250 8.546 1,510,613 +0.32(+3.95%)
Mar 09, 2021 8.136 8.315 7.982 8.221 1,229,892 +0.18(+2.27%)
Mar 08, 2021 7.925 8.085 7.845 8.039 1,569,748 +0.11(+1.44%)
Mar 05, 2021 7.749 7.925 7.589 7.925 1,170,143 +0.29(+3.80%)
Mar 04, 2021 7.976 7.999 7.589 7.635 1,378,351 -0.29(-3.66%)
Mar 03, 2021 7.908 8.050 7.857 7.925 971,562 +0.08(+1.02%)
Mar 02, 2021 8.073 8.079 7.828 7.845 1,046,796 -0.19(-2.34%)
Mar 01, 2021 7.936 8.102 7.914 8.033 1,105,890 +0.26(+3.37%)
Feb 26, 2021 7.999 8.045 7.760 7.771 1,964,231 -0.18(-2.29%)
Feb 25, 2021 8.141 8.210 7.885 7.954 1,694,893 -0.23(-2.85%)
Feb 24, 2021 7.993 8.312 7.982 8.187 1,742,223 +0.23(+2.93%)
Feb 23, 2021 7.971 8.079 7.794 7.954 1,687,666 -0.07(-0.92%)
Feb 22, 2021 8.067 8.096 7.976 8.028 1,496,757 -0.03(-0.42%)
Feb 19, 2021 7.874 8.107 7.868 8.062 1,540,752 +0.18(+2.24%)
Feb 18, 2021 7.919 8.039 7.800 7.885 908,007 -0.05(-0.65%)
Feb 17, 2021 7.971 8.033 7.840 7.936 1,054,929 -0.16(-1.97%)
Feb 16, 2021 8.141 8.275 8.067 8.096 1,652,220 -0.06(-0.70%)
Feb 12, 2021 7.800 8.215 7.646 8.153 3,502,876 +0.32(+4.15%)
Feb 11, 2021 7.487 7.828 7.464 7.828 1,947,857 +0.37(+4.96%)
Feb 10, 2021 7.606 7.658 7.322 7.458 1,308,278 -0.05(-0.68%)
Feb 09, 2021 7.464 7.697 7.396 7.509 2,313,135 +0.10(+1.31%)
Feb 08, 2021 7.117 7.481 7.094 7.413 2,113,348 +0.30(+4.24%)
Feb 05, 2021 7.151 7.273 7.006 7.111 999,943 +0.02(+0.24%)
Feb 04, 2021 6.758 7.134 6.752 7.094 2,652,957 +0.30(+4.44%)
Feb 03, 2021 6.849 7.008 6.724 6.792 1,103,962 -0.13(-1.89%)
Feb 02, 2021 6.707 7.054 6.616 6.923 1,926,682 +0.29(+4.38%)
Feb 01, 2021 6.673 6.718 6.496 6.633 1,077,216 -0.05(-0.77%)
Jan 29, 2021 6.769 6.784 6.593 6.684 2,089,465 -0.11(-1.59%)
Jan 28, 2021 6.832 6.866 6.730 6.792 1,110,812 +0.02(+0.25%)
Jan 27, 2021 6.792 6.866 6.724 6.775 1,683,880 -0.09(-1.33%)
Jan 26, 2021 6.991 7.008 6.826 6.866 780,012 -0.11(-1.55%)
Jan 25, 2021 6.855 7.100 6.786 6.974 994,372 +0.05(+0.74%)
Jan 22, 2021 6.872 6.929 6.741 6.923 832,378 +0.02(+0.25%)
Jan 21, 2021 7.134 7.134 6.895 6.906 1,056,648 -0.18(-2.57%)
Jan 20, 2021 7.117 7.185 6.991 7.088 1,145,363 +0.26(+3.84%)
Jan 19, 2021 6.980 6.991 6.798 6.826 1,081,209 -0.14(-1.96%)
Jan 15, 2021 6.906 6.994 6.809 6.963 882,261 -0.03(-0.41%)
Jan 14, 2021 7.094 7.168 6.963 6.991 1,392,352 -0.06(-0.89%)
Jan 13, 2021 7.293 7.344 7.031 7.054 887,443 -0.23(-3.20%)
Jan 12, 2021 7.265 7.390 7.219 7.287 658,317 +0.05(+0.71%)
Jan 11, 2021 7.225 7.407 7.179 7.236 773,620 -0.10(-1.32%)
Jan 08, 2021 7.384 7.402 7.174 7.333 862,414 -0.05(-0.69%)
Jan 07, 2021 7.612 7.658 7.270 7.384 1,499,934 -0.23(-2.99%)
Jan 06, 2021 6.963 7.652 6.934 7.612 2,944,643 +0.79(+11.60%)
Jan 05, 2021 6.604 6.855 6.604 6.821 1,112,500 +0.20(+3.01%)
Jan 04, 2021 6.644 6.747 6.433 6.621 1,154,614 -0.01(-0.17%)
Dec 31, 2020 6.633 6.633 6.633 888,419 -0.03(-0.43%)
Dec 30, 2020 6.695 6.775 6.644 6.661 888,419 -0.05(-0.76%)
Dec 29, 2020 6.866 6.895 6.661 6.712 895,180 -0.14(-2.00%)
Dec 28, 2020 6.821 6.878 6.764 6.849 1,006,175 +0.10(+1.43%)
Dec 24, 2020 6.792 6.803 6.667 6.752 310,539 +0.00(+0.00%)
Dec 23, 2020 6.752 6.826 6.684 6.752 931,319 +0.05(+0.68%)
Dec 22, 2020 6.644 6.741 6.513 6.707 1,399,265 +0.06(+0.94%)
Dec 21, 2020 7.151 7.151 6.638 6.644 1,505,922 -0.56(-7.75%)
Dec 18, 2020 7.293 7.381 7.082 7.202 8,285,146 -0.11(-1.48%)
Dec 17, 2020 7.253 7.324 7.208 7.310 845,466 +0.07(+1.02%)
Dec 16, 2020 7.031 7.310 7.031 7.236 1,205,596 +0.06(+0.79%)
Dec 15, 2020 7.185 7.269 7.095 7.179 1,267,303 +0.02(+0.31%)
Dec 14, 2020 7.090 7.426 7.047 7.157 1,846,554 +0.17(+2.41%)
Dec 11, 2020 6.949 7.073 6.921 6.989 913,205 +0.04(+0.56%)
Dec 10, 2020 6.882 6.949 6.832 6.949 851,711 +0.04(+0.57%)
Dec 09, 2020 6.871 6.921 6.798 6.910 1,045,263 +0.09(+1.31%)
Dec 08, 2020 6.602 6.849 6.602 6.821 922,491 +0.15(+2.27%)
Dec 07, 2020 6.568 6.703 6.563 6.669 883,942 +0.12(+1.88%)
Dec 04, 2020 6.451 6.596 6.406 6.546 975,120 +0.18(+2.82%)
Dec 03, 2020 6.322 6.430 6.305 6.367 829,129 +0.05(+0.80%)
Dec 02, 2020 6.350 6.383 6.238 6.316 640,369 -0.04(-0.62%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.