Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Altria Group (NY: MO )

46.83 +0.28 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Jan 31, 2000 8.918 8.995 8.876 8.888 27,231,178 +0.05(+0.58%)
Jan 28, 2000 8.995 9.076 8.837 8.837 28,227,426 -0.11(-1.19%)
Jan 27, 2000 9.157 9.314 8.863 8.944 34,602,900 -0.03(-0.28%)
Jan 26, 2000 9.263 9.289 8.888 8.969 44,551,528 -0.37(-4.01%)
Jan 25, 2000 9.370 9.740 9.101 9.344 25,946,598 -0.03(-0.27%)
Jan 24, 2000 9.689 9.796 9.314 9.370 36,033,524 +0.00(+0.00%)
Jan 21, 2000 9.451 9.583 9.289 9.370 32,824,304 -0.25(-2.57%)
Jan 20, 2000 9.953 9.953 9.395 9.617 23,437,546 -0.34(-3.38%)
Jan 19, 2000 9.847 10.01 9.796 9.953 20,501,866 +0.16(+1.61%)
Jan 18, 2000 10.25 10.30 9.796 9.796 18,791,830 -0.53(-5.15%)
Jan 14, 2000 10.46 10.49 10.12 10.33 18,349,940 -0.11(-1.02%)
Jan 13, 2000 10.43 10.46 10.33 10.43 14,712,683 +0.11(+1.03%)
Jan 12, 2000 10.33 10.46 10.22 10.33 22,575,132 +0.06(+0.54%)
Jan 11, 2000 10.27 10.49 10.25 10.27 17,497,624 +0.05(+0.50%)
Jan 10, 2000 10.12 10.25 10.12 10.22 18,107,628 +0.13(+1.31%)
Jan 07, 2000 9.902 10.14 9.847 10.09 18,721,156 +0.27(+2.73%)
Jan 06, 2000 10.01 10.09 9.796 9.821 16,798,394 -0.19(-1.87%)
Jan 05, 2000 10.14 10.25 9.983 10.01 27,474,664 -0.05(-0.51%)
Jan 04, 2000 9.902 10.33 9.902 10.06 24,754,294 +0.08(+0.77%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.