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 )

43.82 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 27, 2009 6.388 6.640 6.346 6.576 0 +0.14(+2.12%)
Feb 26, 2009 6.635 6.708 6.435 6.440 30,684,894 -0.12(-1.88%)
Feb 25, 2009 6.538 6.653 6.452 6.563 88,184,488 +0.02(+0.26%)
Feb 24, 2009 6.444 6.576 6.388 6.546 45,692,224 +0.14(+2.13%)
Feb 23, 2009 6.316 6.640 6.316 6.410 40,578,544 -0.17(-2.65%)
Feb 20, 2009 6.342 6.649 6.342 6.584 42,796,648 -0.10(-1.53%)
Feb 19, 2009 6.418 6.750 6.418 6.687 39,010,596 +0.07(+1.09%)
Feb 18, 2009 6.657 6.708 6.563 6.614 45,087,412 -0.02(-0.26%)
Feb 17, 2009 6.665 6.712 6.567 6.631 49,915,596 -0.15(-2.20%)
Feb 13, 2009 6.963 6.980 6.746 6.780 57,743,896 -0.27(-3.81%)
Feb 12, 2009 7.015 7.061 6.887 7.049 46,087,176 +0.03(+0.49%)
Feb 11, 2009 7.049 7.125 6.993 7.015 33,952,360 +0.00(+0.00%)
Feb 10, 2009 7.185 7.198 6.963 7.015 47,472,700 -0.14(-2.02%)
Feb 09, 2009 7.206 7.215 7.117 7.159 29,018,286 -0.06(-0.88%)
Feb 06, 2009 7.032 7.232 6.968 7.223 48,018,756 +0.21(+2.98%)
Feb 05, 2009 7.138 7.147 6.951 7.015 53,495,784 -0.12(-1.67%)
Feb 04, 2009 7.215 7.253 7.112 7.134 58,913,108 -0.08(-1.06%)
Feb 03, 2009 7.138 7.240 7.125 7.210 52,723,596 +0.10(+1.44%)
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.