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 )

44.02 +0.21 (+0.48%)
Streaming Delayed Price Updated: 12:30 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 (%)
Sep 30, 2008 8.457 8.619 8.393 8.453 46,976,316 +0.21(+2.53%)
Sep 29, 2008 8.824 8.828 8.206 8.244 56,619,232 -0.66(-7.37%)
Sep 26, 2008 8.623 8.930 8.585 8.900 0 +0.17(+2.00%)
Sep 25, 2008 8.508 8.815 8.500 8.726 38,915,000 +0.26(+3.02%)
Sep 24, 2008 8.534 8.543 8.393 8.470 35,295,492 +0.04(+0.51%)
Sep 23, 2008 8.564 8.704 8.427 8.427 28,719,012 -0.11(-1.30%)
Sep 22, 2008 8.811 8.841 8.525 8.538 32,861,326 -0.21(-2.43%)
Sep 19, 2008 8.866 8.896 8.525 8.751 0 +0.14(+1.58%)
Sep 18, 2008 8.568 8.773 8.449 8.615 56,701,384 +0.15(+1.76%)
Sep 17, 2008 8.773 8.824 8.410 8.466 77,679,744 -0.33(-3.73%)
Sep 16, 2008 8.811 8.866 8.628 8.794 36,659,408 -0.12(-1.29%)
Sep 15, 2008 8.798 8.990 8.739 8.909 35,743,604 -0.11(-1.18%)
Sep 12, 2008 8.875 9.024 8.794 9.015 33,643,888 +0.11(+1.20%)
Sep 11, 2008 8.696 8.917 8.649 8.909 41,413,848 +0.06(+0.72%)
Sep 10, 2008 8.862 8.977 8.824 8.845 29,188,312 +0.04(+0.48%)
Sep 09, 2008 8.990 9.160 8.802 8.802 48,128,168 -0.13(-1.48%)
Sep 08, 2008 9.088 9.309 8.854 8.934 69,493,736 +0.01(+0.10%)
Sep 05, 2008 8.836 9.028 8.824 8.926 0 +0.12(+1.40%)
Sep 04, 2008 9.054 9.113 8.790 8.802 34,268,536 -0.26(-2.82%)
Sep 03, 2008 9.096 9.207 8.973 9.058 27,894,614 -0.04(-0.42%)
Sep 02, 2008 9.003 9.246 8.998 9.096 46,777,952 +0.14(+1.52%)
Aug 29, 2008 8.952 9.135 8.952 8.960 25,045,074 -0.00(-0.05%)
Aug 28, 2008 8.790 8.964 8.790 8.964 23,541,662 +0.18(+2.04%)
Aug 27, 2008 8.845 8.900 8.747 8.785 19,765,600 -0.07(-0.77%)
Aug 26, 2008 8.875 8.905 8.798 8.854 17,065,156 -0.01(-0.10%)
Aug 25, 2008 8.862 8.990 8.824 8.862 19,494,634 -0.05(-0.57%)
Aug 22, 2008 8.926 8.977 8.841 8.913 15,504,865 +0.00(+0.05%)
Aug 21, 2008 8.896 8.926 8.798 8.909 20,790,182 -0.03(-0.38%)
Aug 20, 2008 8.977 8.977 8.841 8.943 19,574,836 +0.00(+0.05%)
Aug 19, 2008 9.062 9.092 8.900 8.939 25,977,294 -0.15(-1.69%)
Aug 18, 2008 9.237 9.263 9.054 9.092 17,647,146 -0.11(-1.20%)
Aug 15, 2008 9.148 9.288 9.084 9.203 0 +0.09(+0.93%)
Aug 14, 2008 9.152 9.177 9.067 9.118 26,262,398 -0.06(-0.70%)
Aug 13, 2008 9.211 9.267 9.148 9.182 19,118,634 -0.07(-0.74%)
Aug 12, 2008 9.075 9.292 9.003 9.250 32,842,766 +0.20(+2.21%)
Aug 11, 2008 8.930 9.118 8.926 9.050 26,250,786 +0.12(+1.38%)
Aug 08, 2008 8.841 8.960 8.807 8.926 39,229,840 +0.03(+0.29%)
Aug 07, 2008 9.011 9.096 8.883 8.900 25,096,696 -0.15(-1.65%)
Aug 06, 2008 8.981 9.148 8.943 9.050 40,052,204 -0.06(-0.61%)
Aug 05, 2008 8.990 9.122 8.832 9.105 27,362,672 +0.13(+1.42%)
Aug 04, 2008 8.926 9.007 8.862 8.977 23,906,880 +0.07(+0.81%)
Aug 01, 2008 8.751 8.939 8.717 8.905 32,379,050 +0.23(+2.70%)
Jul 31, 2008 9.003 9.148 8.564 8.670 62,930,356 -0.58(-6.22%)
Jul 30, 2008 9.075 9.314 9.024 9.246 31,769,336 +0.14(+1.54%)
Jul 29, 2008 8.913 9.148 8.892 9.105 26,377,072 +0.20(+2.25%)
Jul 28, 2008 9.007 9.028 8.866 8.905 19,533,892 -0.07(-0.81%)
Jul 25, 2008 8.883 9.092 8.845 8.977 23,778,938 +0.11(+1.25%)
Jul 24, 2008 9.024 9.139 8.819 8.866 30,493,620 -0.17(-1.89%)
Jul 23, 2008 8.790 9.041 8.790 9.037 30,009,708 +0.26(+2.96%)
Jul 22, 2008 8.585 8.794 8.564 8.777 37,327,976 +0.14(+1.63%)
Jul 21, 2008 8.747 8.798 8.611 8.636 21,240,590 -0.08(-0.88%)
Jul 18, 2008 8.790 8.854 8.675 8.713 34,187,728 -0.09(-0.97%)
Jul 17, 2008 8.960 8.981 8.734 8.798 37,990,200 -0.08(-0.91%)
Jul 16, 2008 8.819 8.956 8.743 8.879 29,146,936 +0.06(+0.72%)
Jul 15, 2008 8.781 9.050 8.781 8.815 34,385,988 -0.12(-1.34%)
Jul 14, 2008 9.088 9.169 8.883 8.934 26,099,490 -0.12(-1.36%)
Jul 11, 2008 8.922 9.182 8.802 9.058 30,215,294 +0.01(+0.14%)
Jul 10, 2008 8.952 9.067 8.815 9.045 25,642,830 +0.12(+1.29%)
Jul 09, 2008 8.994 9.062 8.849 8.930 31,577,948 -0.04(-0.43%)
Jul 08, 2008 8.726 8.973 8.719 8.969 32,977,070 +0.23(+2.58%)
Jul 07, 2008 8.589 8.819 8.534 8.743 36,409,508 +0.17(+1.99%)
Jul 04, 2008 8.491 8.589 8.453 8.572 21,458,076 +0.00(+0.00%)
Jul 03, 2008 8.491 8.589 8.453 8.572 21,458,076 +0.09(+1.00%)
Jul 02, 2008 8.658 8.670 8.462 8.487 40,452,560 -0.09(-0.99%)
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.