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 )

45.98 +0.03 (+0.08%)
Streaming Delayed Price Updated: 11:59 AM 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 26, 2010 8.722 8.722 8.569 8.569 36,916,576 -0.12(-1.42%)
Feb 25, 2010 8.578 8.714 8.522 8.693 50,030,432 +0.06(+0.73%)
Feb 24, 2010 8.552 8.650 8.497 8.630 42,502,960 +0.12(+1.46%)
Feb 23, 2010 8.616 8.624 8.488 8.505 49,691,496 -0.13(-1.48%)
Feb 22, 2010 8.573 8.659 8.552 8.633 30,031,916 +0.05(+0.55%)
Feb 19, 2010 8.488 8.607 8.488 8.586 29,945,838 +0.07(+0.80%)
Feb 18, 2010 8.411 8.551 8.403 8.518 26,254,078 +0.09(+1.11%)
Feb 17, 2010 8.420 8.454 8.390 8.424 20,563,656 +0.02(+0.25%)
Feb 16, 2010 8.450 8.467 8.335 8.403 35,411,076 +0.04(+0.51%)
Feb 12, 2010 8.322 8.360 8.360 8.360 36,978,352 +0.01(+0.10%)
Feb 11, 2010 8.262 8.407 8.199 8.352 39,927,304 +0.10(+1.19%)
Feb 10, 2010 8.322 8.322 8.199 8.254 26,721,654 -0.03(-0.41%)
Feb 09, 2010 8.322 8.339 8.190 8.288 39,832,512 +0.03(+0.31%)
Feb 08, 2010 8.275 8.360 8.241 8.262 32,497,636 +0.01(+0.10%)
Feb 05, 2010 8.254 8.267 8.152 8.254 33,656,356 -0.02(-0.21%)
Feb 04, 2010 8.390 8.399 8.262 8.271 31,471,308 -0.15(-1.77%)
Feb 03, 2010 8.488 8.492 8.386 8.420 27,431,340 -0.07(-0.80%)
Feb 02, 2010 8.488 8.514 8.437 8.488 29,112,156 +0.05(+0.58%)
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.