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 )

43.59 -0.39 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2009 7.274 7.283 7.164 7.279 27,730,958 +0.04(+0.53%)
May 28, 2009 7.095 7.266 7.095 7.240 35,852,912 +0.14(+2.04%)
May 27, 2009 7.215 7.223 7.087 7.095 30,429,272 -0.11(-1.54%)
May 26, 2009 7.087 7.236 7.066 7.206 30,386,352 +0.12(+1.68%)
May 22, 2009 7.070 7.159 7.036 7.087 29,044,824 +0.00(+0.00%)
May 21, 2009 7.083 7.121 7.044 7.087 34,685,244 -0.06(-0.78%)
May 20, 2009 7.206 7.236 7.100 7.142 51,950,688 -0.02(-0.24%)
May 19, 2009 7.193 7.204 7.100 7.159 32,101,720 -0.03(-0.41%)
May 18, 2009 7.215 7.219 7.027 7.189 59,379,312 -0.04(-0.59%)
May 15, 2009 7.236 7.334 7.202 7.232 45,488,036 -0.01(-0.12%)
May 14, 2009 7.313 7.389 7.189 7.240 43,807,684 -0.09(-1.22%)
May 13, 2009 7.377 7.453 7.253 7.330 29,064,332 -0.08(-1.04%)
May 12, 2009 7.308 7.504 7.296 7.406 39,569,644 +0.15(+2.05%)
May 11, 2009 7.240 7.308 7.176 7.257 23,964,252 -0.03(-0.35%)
May 08, 2009 7.308 7.325 7.227 7.283 29,253,940 +0.04(+0.53%)
May 07, 2009 7.300 7.304 7.152 7.245 33,219,542 -0.02(-0.29%)
May 06, 2009 7.117 7.270 7.083 7.266 44,955,836 +0.20(+2.77%)
May 05, 2009 6.921 7.074 6.840 7.070 34,941,400 +0.18(+2.66%)
May 04, 2009 7.070 7.070 6.844 6.887 45,658,596 -0.09(-1.22%)
May 01, 2009 6.985 6.985 6.865 6.972 27,519,418 +0.02(+0.25%)
Apr 30, 2009 7.223 7.232 6.955 6.955 48,930,572 -0.21(-2.91%)
Apr 29, 2009 7.266 7.283 7.151 7.164 35,322,116 -0.08(-1.06%)
Apr 28, 2009 7.155 7.283 7.138 7.240 28,671,858 +0.05(+0.71%)
Apr 27, 2009 7.181 7.296 7.155 7.189 26,880,864 -0.02(-0.24%)
Apr 24, 2009 7.219 7.342 7.138 7.206 34,995,356 +0.01(+0.12%)
Apr 23, 2009 7.206 7.232 7.117 7.198 30,121,744 +0.02(+0.30%)
Apr 22, 2009 7.061 7.385 7.010 7.176 68,948,632 +0.07(+1.02%)
Apr 21, 2009 7.172 7.236 7.083 7.104 37,190,548 -0.11(-1.48%)
Apr 20, 2009 7.223 7.304 7.147 7.210 34,582,440 -0.03(-0.35%)
Apr 17, 2009 7.245 7.304 7.176 7.236 36,029,560 +0.00(+0.06%)
Apr 16, 2009 7.227 7.257 7.061 7.232 35,205,480 +0.04(+0.53%)
Apr 15, 2009 7.002 7.206 6.985 7.193 38,248,288 +0.17(+2.49%)
Apr 14, 2009 7.032 7.078 6.891 7.019 33,330,034 -0.03(-0.48%)
Apr 13, 2009 7.019 7.087 6.946 7.053 33,607,556 +0.11(+1.53%)
Apr 09, 2009 6.972 7.019 6.827 6.946 37,195,020 -0.03(-0.49%)
Apr 08, 2009 6.951 7.019 6.891 6.980 21,743,572 +0.04(+0.61%)
Apr 07, 2009 6.870 7.040 6.814 6.938 34,504,844 +0.06(+0.80%)
Apr 06, 2009 6.840 6.904 6.802 6.883 26,772,522 +0.00(+0.00%)
Apr 03, 2009 6.819 6.904 6.802 6.883 32,317,194 +0.02(+0.31%)
Apr 02, 2009 6.985 7.006 6.827 6.861 45,259,632 -0.08(-1.17%)
Apr 01, 2009 6.746 6.985 6.712 6.942 38,949,636 +0.12(+1.75%)
Mar 31, 2009 7.023 7.044 6.738 6.823 56,732,104 -0.15(-2.20%)
Mar 30, 2009 6.959 7.130 6.883 6.976 31,080,768 -0.35(-4.82%)
Mar 26, 2009 7.389 7.406 7.172 7.330 46,761,168 -0.03(-0.35%)
Mar 25, 2009 7.325 7.411 7.245 7.355 31,513,692 +0.02(+0.29%)
Mar 24, 2009 7.291 7.377 7.202 7.334 33,225,408 +0.05(+0.64%)
Mar 23, 2009 7.155 7.287 7.147 7.287 36,488,452 +0.14(+1.97%)
Mar 20, 2009 7.155 7.283 7.091 7.147 43,509,964 +0.13(+1.88%)
Mar 19, 2009 7.215 7.232 6.997 7.015 44,281,116 -0.16(-2.26%)
Mar 18, 2009 7.223 7.304 7.095 7.176 45,290,604 -0.16(-2.15%)
Mar 17, 2009 7.227 7.338 7.112 7.334 35,757,880 +0.13(+1.83%)
Mar 16, 2009 7.117 7.342 7.117 7.202 42,737,424 +0.10(+1.38%)
Mar 13, 2009 6.934 7.181 6.840 7.104 0 +0.16(+2.33%)
Mar 12, 2009 6.844 6.980 6.742 6.942 45,795,740 -0.04(-0.55%)
Mar 11, 2009 7.112 7.121 6.921 6.980 55,091,260 -0.09(-1.26%)
Mar 10, 2009 6.840 7.091 6.763 7.070 63,868,420 +0.32(+4.67%)
Mar 09, 2009 6.648 6.810 6.606 6.755 48,256,244 +0.06(+0.89%)
Mar 06, 2009 6.733 6.746 6.589 6.695 0 +0.03(+0.45%)
Mar 05, 2009 6.435 6.806 6.388 6.665 81,966,072 +0.25(+3.85%)
Mar 04, 2009 6.337 6.482 6.210 6.418 54,931,964 +0.02(+0.33%)
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.