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 )

46.08 +0.13 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2000 8.544 8.705 8.544 8.599 31,762,312 +0.06(+0.65%)
Feb 28, 2000 8.437 8.650 8.437 8.544 25,562,938 +0.19(+2.24%)
Feb 25, 2000 8.569 8.599 8.356 8.356 26,956,700 -0.19(-2.19%)
Feb 24, 2000 8.731 8.756 8.411 8.544 28,415,266 -0.11(-1.23%)
Feb 23, 2000 9.050 9.238 8.599 8.650 34,752,232 -0.24(-2.68%)
Feb 22, 2000 8.492 9.025 8.463 8.888 39,948,080 +0.53(+6.37%)
Feb 18, 2000 8.305 8.463 8.250 8.356 26,114,948 +0.05(+0.62%)
Feb 17, 2000 8.463 8.518 8.224 8.305 37,709,748 +0.21(+2.63%)
Feb 16, 2000 8.118 8.199 8.011 8.092 32,415,050 -0.05(-0.63%)
Feb 15, 2000 8.118 8.143 7.960 8.143 35,742,140 +0.08(+0.95%)
Feb 14, 2000 8.224 8.279 7.986 8.067 49,602,976 -0.05(-0.63%)
Feb 11, 2000 8.492 8.569 8.118 8.118 36,085,180 -0.34(-4.08%)
Feb 10, 2000 8.518 8.650 8.437 8.463 35,818,448 +0.11(+1.27%)
Feb 09, 2000 8.279 8.518 8.279 8.356 43,147,908 +0.05(+0.62%)
Feb 08, 2000 8.624 8.650 8.143 8.305 62,586,604 -0.45(-5.16%)
Feb 07, 2000 8.888 8.918 8.676 8.756 29,945,680 -0.03(-0.29%)
Feb 04, 2000 8.995 8.995 8.676 8.782 39,161,036 -0.16(-1.81%)
Feb 03, 2000 8.918 9.131 8.888 8.944 47,013,152 +0.16(+1.84%)
Feb 02, 2000 8.918 8.991 8.756 8.782 32,719,114 -0.16(-1.81%)
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.