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:

Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.371 8.371 8.224 8.224 38,465,508 -0.12(-1.42%)
Feb 25, 2010 8.232 8.363 8.179 8.343 52,129,588 +0.06(+0.73%)
Feb 24, 2010 8.208 8.302 8.155 8.282 44,286,280 +0.12(+1.46%)
Feb 23, 2010 8.269 8.277 8.146 8.163 51,776,432 -0.12(-1.48%)
Feb 22, 2010 8.228 8.310 8.208 8.285 31,291,982 +0.04(+0.55%)
Feb 19, 2010 8.146 8.261 8.146 8.240 31,202,294 +0.07(+0.80%)
Feb 18, 2010 8.073 8.206 8.065 8.175 27,355,636 +0.09(+1.11%)
Feb 17, 2010 8.081 8.114 8.052 8.085 21,426,458 +0.02(+0.25%)
Feb 16, 2010 8.110 8.126 7.999 8.065 36,896,840 +0.04(+0.51%)
Feb 12, 2010 7.987 8.024 8.024 8.024 38,529,876 +0.01(+0.10%)
Feb 11, 2010 7.930 8.069 7.868 8.016 41,602,556 +0.09(+1.19%)
Feb 10, 2010 7.987 7.987 7.868 7.922 27,842,832 -0.03(-0.41%)
Feb 09, 2010 7.987 8.003 7.860 7.954 41,503,788 +0.02(+0.31%)
Feb 08, 2010 7.942 8.024 7.909 7.930 33,861,160 +0.01(+0.10%)
Feb 05, 2010 7.922 7.934 7.823 7.922 35,068,496 -0.02(-0.21%)
Feb 04, 2010 8.052 8.061 7.930 7.938 32,791,768 -0.14(-1.77%)
Feb 03, 2010 8.146 8.150 8.048 8.081 28,582,292 -0.07(-0.80%)
Feb 02, 2010 8.146 8.171 8.097 8.146 30,333,632 +0.05(+0.58%)
Feb 01, 2010 8.134 8.167 8.085 8.099 25,071,750 -0.02(-0.23%)
Jan 29, 2010 8.208 8.216 8.105 8.118 47,305,840 -0.06(-0.75%)
Jan 28, 2010 8.134 8.216 8.093 8.179 40,230,436 +0.01(+0.10%)
Jan 27, 2010 8.163 8.195 8.105 8.171 30,689,678 +0.01(+0.15%)
Jan 26, 2010 8.073 8.195 8.073 8.159 32,052,226 +0.02(+0.25%)
Jan 25, 2010 8.101 8.208 8.044 8.138 37,076,120 +0.08(+1.01%)
Jan 22, 2010 8.130 8.191 8.052 8.056 33,411,968 -0.07(-0.90%)
Jan 21, 2010 8.310 8.326 8.097 8.130 53,485,596 -0.18(-2.16%)
Jan 20, 2010 8.285 8.322 8.236 8.310 30,785,646 -0.02(-0.25%)
Jan 19, 2010 8.281 8.409 8.277 8.330 43,417,916 -0.02(-0.20%)
Jan 15, 2010 8.355 8.347 8.347 8.347 39,531,960 +0.02(+0.20%)
Jan 14, 2010 8.269 8.359 8.240 8.330 23,534,966 +0.06(+0.69%)
Jan 13, 2010 8.224 8.338 8.224 8.273 29,209,528 +0.04(+0.45%)
Jan 12, 2010 8.261 8.277 8.187 8.236 37,446,616 -0.04(-0.54%)
Jan 11, 2010 8.289 8.318 8.220 8.281 29,139,858 +0.06(+0.75%)
Jan 08, 2010 8.191 8.224 8.122 8.220 26,479,030 +0.02(+0.25%)
Jan 07, 2010 8.208 8.232 8.155 8.199 36,656,572 -0.01(-0.15%)
Jan 06, 2010 8.114 8.220 8.093 8.212 52,128,120 +0.12(+1.46%)
Jan 05, 2010 8.097 8.114 8.040 8.093 28,726,968 +0.00(+0.05%)
Jan 04, 2010 8.081 8.122 8.003 8.089 27,030,216 +0.07(+0.82%)
Dec 31, 2009 8.069 8.024 8.024 8.024 15,551,889 -0.07(-0.91%)
Dec 30, 2009 8.114 8.130 8.061 8.097 22,828,940 -0.02(-0.20%)
Dec 29, 2009 8.183 8.187 8.114 8.114 18,958,966 -0.05(-0.65%)
Dec 28, 2009 8.253 8.253 8.105 8.167 30,522,338 -0.02(-0.25%)
Dec 24, 2009 8.175 8.227 8.139 8.187 21,258,486 +0.08(+1.04%)
Dec 23, 2009 8.047 8.155 8.030 8.103 56,650,860 +0.12(+1.46%)
Dec 22, 2009 7.958 8.010 7.954 7.986 31,504,848 +0.04(+0.56%)
Dec 21, 2009 7.934 7.970 7.918 7.942 24,538,008 +0.04(+0.56%)
Dec 18, 2009 7.918 7.934 7.862 7.898 47,134,616 +0.02(+0.31%)
Dec 17, 2009 7.870 7.906 7.842 7.874 31,846,760 -0.02(-0.25%)
Dec 16, 2009 7.954 7.966 7.886 7.894 40,293,980 -0.02(-0.30%)
Dec 15, 2009 7.898 7.950 7.830 7.918 28,390,916 +0.01(+0.15%)
Dec 14, 2009 7.910 7.918 7.878 7.906 34,544,888 +0.06(+0.77%)
Dec 11, 2009 7.838 7.878 7.817 7.846 59,022,312 +0.03(+0.36%)
Dec 10, 2009 7.817 7.842 7.809 7.817 24,743,902 +0.03(+0.41%)
Dec 09, 2009 7.757 7.807 7.737 7.785 42,021,548 +0.04(+0.57%)
Dec 08, 2009 7.821 7.821 7.689 7.741 31,821,850 -0.04(-0.57%)
Dec 07, 2009 7.769 7.825 7.733 7.785 44,219,628 +0.02(+0.26%)
Dec 04, 2009 7.697 7.809 7.697 7.765 41,320,424 +0.07(+0.94%)
Dec 03, 2009 7.733 7.765 7.685 7.693 34,208,036 -0.01(-0.10%)
Dec 02, 2009 7.669 7.729 7.669 7.701 32,225,338 +0.04(+0.47%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.