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 )

43.49 -0.10 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jul 31, 2008 8.999 9.144 8.561 8.667 62,954,428 -0.57(-6.22%)
Jul 30, 2008 9.072 9.310 9.021 9.242 31,781,488 +0.14(+1.54%)
Jul 29, 2008 8.910 9.144 8.888 9.101 26,387,162 +0.20(+2.25%)
Jul 28, 2008 9.003 9.025 8.863 8.901 19,541,362 -0.07(-0.81%)
Jul 25, 2008 8.880 9.089 8.842 8.974 23,788,034 +0.11(+1.25%)
Jul 24, 2008 9.021 9.136 8.816 8.863 30,505,282 -0.17(-1.89%)
Jul 23, 2008 8.786 9.038 8.786 9.033 30,021,186 +0.26(+2.96%)
Jul 22, 2008 8.582 8.791 8.561 8.774 37,342,252 +0.14(+1.63%)
Jul 21, 2008 8.744 8.795 8.607 8.633 21,248,714 -0.08(-0.88%)
Jul 18, 2008 8.786 8.850 8.671 8.710 34,200,804 -0.09(-0.97%)
Jul 17, 2008 8.957 8.978 8.731 8.795 38,004,732 -0.08(-0.91%)
Jul 16, 2008 8.816 8.952 8.739 8.876 29,158,084 +0.06(+0.72%)
Jul 15, 2008 8.778 9.046 8.778 8.812 34,399,140 -0.12(-1.34%)
Jul 14, 2008 9.084 9.165 8.880 8.931 26,109,472 -0.12(-1.36%)
Jul 11, 2008 8.918 9.178 8.799 9.055 30,226,850 +0.01(+0.14%)
Jul 10, 2008 8.948 9.063 8.812 9.042 25,652,638 +0.11(+1.29%)
Jul 09, 2008 8.991 9.059 8.846 8.927 31,590,026 -0.04(-0.43%)
Jul 08, 2008 8.722 8.969 8.716 8.965 32,989,684 +0.23(+2.58%)
Jul 07, 2008 8.586 8.816 8.531 8.739 36,423,432 +0.17(+1.99%)
Jul 04, 2008 8.488 8.586 8.450 8.569 21,466,284 +0.00(+0.00%)
Jul 03, 2008 8.488 8.586 8.450 8.569 21,466,284 +0.09(+1.00%)
Jul 02, 2008 8.654 8.667 8.458 8.484 40,468,032 -0.09(-0.99%)
Jul 01, 2008 8.667 8.722 8.518 8.569 49,966,312 -0.19(-2.14%)
Jun 30, 2008 8.663 8.829 8.656 8.756 23,482,960 +0.09(+1.03%)
Jun 27, 2008 8.931 8.935 8.624 8.667 35,832,412 -0.26(-2.96%)
Jun 26, 2008 8.965 9.153 8.931 8.931 28,308,190 -0.15(-1.64%)
Jun 25, 2008 9.042 9.299 9.029 9.080 39,715,892 +0.09(+0.99%)
Jun 24, 2008 8.854 9.008 8.837 8.991 35,869,976 +0.09(+1.00%)
Jun 23, 2008 8.871 8.982 8.846 8.901 34,976,492 +0.05(+0.58%)
Jun 20, 2008 8.829 8.893 8.799 8.850 39,609,320 -0.03(-0.34%)
Jun 19, 2008 8.799 8.935 8.778 8.880 41,288,456 +0.06(+0.68%)
Jun 18, 2008 8.778 8.850 8.778 8.820 24,714,380 -0.00(-0.05%)
Jun 17, 2008 8.799 8.884 8.769 8.825 34,481,404 +0.05(+0.58%)
Jun 16, 2008 8.944 8.944 8.748 8.774 34,061,928 -0.13(-1.44%)
Jun 13, 2008 8.969 8.969 8.837 8.901 35,414,768 -0.02(-0.19%)
Jun 12, 2008 8.880 9.033 8.859 8.918 39,169,076 +0.09(+1.06%)
Jun 11, 2008 8.978 8.982 8.803 8.825 33,467,768 -0.17(-1.94%)
Jun 10, 2008 8.974 9.025 8.837 8.999 33,006,012 -0.01(-0.14%)
Jun 09, 2008 9.229 9.233 8.948 9.012 38,407,764 -0.16(-1.72%)
Jun 06, 2008 9.412 9.502 9.165 9.170 39,670,452 -0.27(-2.84%)
Jun 05, 2008 9.434 9.502 9.370 9.438 23,413,428 +0.04(+0.45%)
Jun 04, 2008 9.344 9.412 9.331 9.395 34,138,784 +0.03(+0.36%)
Jun 03, 2008 9.395 9.468 9.327 9.361 30,662,506 -0.02(-0.23%)
Jun 02, 2008 9.506 9.519 9.357 9.383 28,445,716 -0.10(-1.03%)
May 30, 2008 9.583 9.604 9.459 9.480 24,077,554 -0.08(-0.85%)
May 29, 2008 9.510 9.664 9.510 9.561 22,961,434 +0.05(+0.54%)
May 28, 2008 9.659 9.668 9.374 9.510 32,259,720 -0.06(-0.67%)
May 27, 2008 9.510 9.595 9.412 9.574 45,460,892 +0.09(+0.90%)
May 26, 2008 9.740 9.740 9.442 9.489 0 +0.00(+0.00%)
May 23, 2008 9.740 9.740 9.442 9.489 36,215,544 -0.21(-2.15%)
May 22, 2008 9.553 9.804 9.527 9.698 37,967,776 +0.17(+1.79%)
May 21, 2008 9.591 9.728 9.489 9.527 44,308,972 -0.03(-0.31%)
May 20, 2008 9.608 9.710 9.532 9.557 48,234,740 -0.05(-0.53%)
May 19, 2008 9.510 9.732 9.510 9.608 43,031,764 +0.05(+0.49%)
May 16, 2008 9.498 9.578 9.395 9.561 32,771,206 +0.05(+0.49%)
May 15, 2008 9.378 9.532 9.370 9.515 37,479,240 +0.14(+1.55%)
May 14, 2008 9.340 9.434 9.310 9.370 34,617,080 +0.03(+0.36%)
May 13, 2008 9.187 9.370 9.157 9.336 46,721,980 +0.14(+1.58%)
May 12, 2008 8.923 9.208 8.901 9.191 36,073,288 +0.27(+3.06%)
May 09, 2008 8.961 9.084 8.897 8.918 44,678,912 -0.17(-1.83%)
May 08, 2008 8.910 9.093 8.876 9.084 40,738,780 +0.21(+2.40%)
May 07, 2008 8.871 8.974 8.854 8.871 42,214,244 -0.03(-0.29%)
May 06, 2008 8.837 8.927 8.735 8.897 37,083,888 +0.08(+0.87%)
May 05, 2008 8.837 8.884 8.731 8.820 44,108,396 +0.12(+1.37%)
May 02, 2008 8.552 8.744 8.509 8.701 42,102,544 +0.13(+1.54%)
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.