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 )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 30, 2007 31.74 32.14 31.63 32.14 34,876,436 +0.25(+0.77%)
Mar 29, 2007 31.72 31.97 31.48 31.90 29,673,206 +0.34(+1.08%)
Mar 28, 2007 31.15 31.74 31.14 31.56 44,016,360 +0.41(+1.33%)
Mar 27, 2007 31.03 31.28 30.90 31.14 29,579,814 +0.05(+0.15%)
Mar 26, 2007 31.19 31.35 30.96 31.10 41,924,336 -0.19(-0.61%)
Mar 23, 2007 31.55 31.78 31.29 31.29 31,931,328 -0.25(-0.79%)
Mar 22, 2007 31.43 31.73 31.11 31.54 33,942,264 +0.02(+0.06%)
Mar 21, 2007 31.42 31.57 31.17 31.52 45,987,244 +0.10(+0.31%)
Mar 20, 2007 31.20 31.42 31.05 31.42 37,130,004 +0.22(+0.72%)
Mar 19, 2007 30.75 31.25 30.55 31.20 52,246,784 +0.18(+0.58%)
Mar 16, 2007 31.00 31.14 30.91 31.02 70,989,752 -0.01(-0.02%)
Mar 15, 2007 30.53 31.15 30.52 31.02 47,464,456 +0.31(+1.01%)
Mar 14, 2007 30.70 30.93 30.44 30.71 94,962,240 -0.05(-0.17%)
Mar 13, 2007 31.72 31.35 30.76 30.76 73,250,600 -0.96(-3.02%)
Mar 12, 2007 31.71 31.98 31.61 31.72 80,886,296 -0.07(-0.23%)
Mar 09, 2007 31.48 31.82 31.19 31.80 54,410,096 +0.33(+1.05%)
Mar 08, 2007 31.35 31.57 31.20 31.47 30,868,958 +0.32(+1.03%)
Mar 07, 2007 30.93 31.36 30.76 31.14 41,123,916 +0.24(+0.78%)
Mar 06, 2007 30.51 30.95 30.41 30.90 40,075,992 +0.81(+2.69%)
Mar 05, 2007 30.38 30.68 30.09 30.09 34,093,592 -0.46(-1.52%)
Mar 02, 2007 30.67 30.93 30.43 30.56 27,958,482 -0.31(-1.02%)
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.