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 )

43.81 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 28, 2001 20.61 20.88 20.21 20.53 19,213,928 -0.03(-0.17%)
Feb 27, 2001 19.94 20.69 19.94 20.56 19,293,024 +0.75(+3.79%)
Feb 26, 2001 19.86 20.34 19.53 19.81 18,532,100 -0.22(-1.11%)
Feb 23, 2001 20.45 20.66 19.92 20.03 19,475,862 -0.42(-2.06%)
Feb 22, 2001 20.49 20.88 20.24 20.46 20,483,230 -0.02(-0.10%)
Feb 21, 2001 20.45 20.83 20.39 20.48 16,425,358 +0.06(+0.27%)
Feb 20, 2001 19.82 20.68 19.82 20.42 18,753,194 +0.60(+3.01%)
Feb 16, 2001 19.51 20.14 19.51 19.82 19,033,202 +0.23(+1.17%)
Feb 15, 2001 19.50 19.75 19.41 19.59 16,079,398 -0.02(-0.09%)
Feb 14, 2001 20.28 20.43 19.60 19.61 27,067,268 -0.67(-3.30%)
Feb 13, 2001 20.32 20.33 20.03 20.28 12,444,235 -0.15(-0.73%)
Feb 12, 2001 20.45 20.63 20.17 20.43 19,543,928 -0.02(-0.10%)
Feb 09, 2001 20.07 20.63 20.07 20.45 24,782,148 +0.45(+2.26%)
Feb 08, 2001 19.60 20.09 19.51 20.00 14,549,334 +0.40(+2.04%)
Feb 07, 2001 19.65 20.10 19.60 19.60 23,864,438 -0.07(-0.35%)
Feb 06, 2001 19.79 19.81 19.53 19.67 13,233,559 -0.13(-0.67%)
Feb 05, 2001 19.26 20.02 19.20 19.80 18,157,974 +0.45(+2.33%)
Feb 02, 2001 19.53 19.60 19.35 19.35 14,288,808 -0.16(-0.83%)
Feb 01, 2001 18.94 19.59 18.90 19.51 19,313,914 +0.76(+4.07%)
Jan 31, 2001 19.17 19.49 18.32 18.75 27,074,778 -0.39(-2.03%)
Jan 30, 2001 18.96 19.17 18.83 19.13 16,200,507 +0.21(+1.13%)
Jan 29, 2001 18.53 19.12 18.50 18.92 13,363,118 +0.26(+1.37%)
Jan 26, 2001 18.85 18.96 18.59 18.67 13,180,046 -0.43(-2.23%)
Jan 25, 2001 18.80 19.28 18.70 19.09 18,332,598 +0.13(+0.70%)
Jan 24, 2001 18.72 19.15 18.70 18.96 13,302,094 +0.24(+1.27%)
Jan 23, 2001 18.83 18.96 18.70 18.72 13,824,790 -0.16(-0.84%)
Jan 22, 2001 18.32 18.91 18.27 18.88 16,316,688 +0.37(+2.00%)
Jan 19, 2001 18.32 18.67 18.27 18.51 17,193,558 +0.13(+0.72%)
Jan 18, 2001 18.19 18.38 18.06 18.38 14,888,957 +0.14(+0.75%)
Jan 17, 2001 17.89 18.30 17.87 18.24 17,227,122 +0.11(+0.59%)
Jan 16, 2001 17.95 18.45 17.66 18.13 22,040,520 +0.13(+0.73%)
Jan 12, 2001 17.68 18.06 17.60 18.00 18,202,804 +0.26(+1.49%)
Jan 11, 2001 18.80 18.80 17.49 17.74 28,064,544 -1.07(-5.67%)
Jan 10, 2001 18.40 19.02 18.30 18.80 28,744,494 +0.32(+1.73%)
Jan 09, 2001 17.84 18.70 17.79 18.48 28,338,214 +0.56(+3.14%)
Jan 08, 2001 17.31 18.16 17.26 17.92 26,547,624 +0.82(+4.81%)
Jan 05, 2001 17.36 17.79 17.07 17.10 27,025,960 -0.16(-0.91%)
Jan 04, 2001 17.79 17.89 16.51 17.26 52,508,712 -0.75(-4.14%)
Jan 03, 2001 19.55 19.57 17.89 18.00 46,927,816 -1.68(-8.53%)
Jan 02, 2001 18.75 19.81 18.72 19.68 25,162,844 +0.93(+4.98%)
Dec 29, 2000 18.96 19.25 18.75 18.75 14,203,843 -0.27(-1.41%)
Dec 28, 2000 19.23 19.28 18.96 19.02 9,171,228 -0.26(-1.37%)
Dec 27, 2000 18.83 19.39 18.83 19.28 13,058,702 +0.29(+1.55%)
Dec 26, 2000 18.51 19.04 18.51 18.99 10,048,567 +0.45(+2.44%)
Dec 22, 2000 18.51 18.59 18.11 18.53 12,518,403 -0.27(-1.43%)
Dec 21, 2000 18.72 18.96 18.19 18.80 22,302,454 +0.00(+0.00%)
Dec 20, 2000 18.48 18.96 18.27 18.80 26,745,482 +0.46(+2.48%)
Dec 19, 2000 17.79 18.45 17.76 18.35 25,388,400 +0.75(+4.24%)
Dec 18, 2000 17.04 17.79 17.04 17.60 19,534,304 +0.53(+3.12%)
Dec 15, 2000 17.39 17.81 17.07 17.07 38,911,824 -0.61(-3.47%)
Dec 14, 2000 17.10 17.79 17.07 17.68 25,645,170 +0.29(+1.69%)
Dec 13, 2000 16.78 17.44 16.70 17.39 33,099,036 +0.82(+4.96%)
Dec 12, 2000 16.51 16.94 16.43 16.57 43,702,688 -0.05(-0.31%)
Dec 11, 2000 16.64 16.75 16.43 16.62 16,841,496 -0.27(-1.59%)
Dec 08, 2000 16.78 17.26 16.64 16.88 20,046,202 -0.03(-0.15%)
Dec 07, 2000 16.62 17.04 16.57 16.91 14,708,466 +0.27(+1.61%)
Dec 06, 2000 16.19 16.75 16.19 16.64 13,039,221 +0.21(+1.30%)
Dec 05, 2000 16.25 16.59 16.22 16.43 14,953,971 +0.37(+2.31%)
Dec 04, 2000 15.95 16.25 15.76 16.06 11,805,359 +0.03(+0.16%)
Dec 01, 2000 16.19 16.22 15.82 16.03 14,631,247 -0.24(-1.47%)
Nov 30, 2000 16.48 16.86 16.27 16.27 32,048,718 -0.11(-0.65%)
Nov 29, 2000 15.93 16.51 15.90 16.38 18,698,274 +0.53(+3.36%)
Nov 28, 2000 15.44 15.93 15.44 15.85 13,092,734 +0.29(+1.89%)
Nov 27, 2000 15.50 15.74 15.36 15.55 11,885,395 +0.40(+2.64%)
Nov 24, 2000 15.36 15.47 15.07 15.15 6,694,585 -0.11(-0.70%)
Nov 22, 2000 15.39 15.55 14.57 15.26 37,800,948 -0.69(-4.35%)
Nov 21, 2000 15.58 16.14 15.42 15.95 14,331,525 +0.37(+2.41%)
Nov 20, 2000 15.36 15.82 15.36 15.58 9,293,041 -0.06(-0.35%)
Nov 17, 2000 15.29 15.71 15.13 15.63 15,691,425 +0.16(+1.05%)
Nov 16, 2000 15.21 15.74 15.21 15.47 8,827,615 +0.24(+1.57%)
Nov 15, 2000 14.78 15.39 14.78 15.23 13,759,071 +0.48(+3.23%)
Nov 14, 2000 14.57 15.13 14.54 14.75 22,508,528 +0.00(+0.00%)
Nov 13, 2000 15.34 15.47 14.43 14.75 21,852,048 -0.96(-6.10%)
Nov 10, 2000 14.91 15.82 14.83 15.71 16,794,554 +0.53(+3.51%)
Nov 09, 2000 15.29 15.58 14.72 15.18 26,389,664 -0.45(-2.89%)
Nov 08, 2000 15.07 15.87 15.07 15.63 26,387,552 +0.61(+4.09%)
Nov 07, 2000 14.67 15.10 14.65 15.02 17,683,864 +0.16(+1.06%)
Nov 06, 2000 14.38 15.44 14.27 14.86 39,710,068 -0.05(-0.34%)
Nov 03, 2000 15.15 15.21 14.54 14.91 24,699,060 -0.51(-3.29%)
Nov 02, 2000 15.23 15.44 15.21 15.42 15,851,965 -0.16(-1.01%)
Nov 01, 2000 15.44 15.90 15.39 15.58 20,058,408 -0.03(-0.19%)
Oct 31, 2000 15.93 16.08 15.61 15.61 21,954,146 -0.56(-3.45%)
Oct 30, 2000 15.47 16.46 15.44 16.16 27,768,576 +0.53(+3.41%)
Oct 27, 2000 15.23 15.63 15.18 15.63 18,869,844 +0.29(+1.92%)
Oct 26, 2000 15.13 15.55 14.91 15.34 18,514,732 +0.16(+1.04%)
Oct 25, 2000 14.78 15.36 14.78 15.18 20,901,950 +0.24(+1.63%)
Oct 24, 2000 14.70 15.02 14.67 14.94 19,711,040 +0.13(+0.89%)
Oct 23, 2000 14.06 14.91 14.01 14.81 21,476,516 +0.64(+4.51%)
Oct 20, 2000 13.93 14.38 13.82 14.17 15,009,597 +0.13(+0.94%)
Oct 19, 2000 13.87 14.12 13.74 14.03 14,587,826 -0.03(-0.18%)
Oct 18, 2000 13.63 14.19 13.42 14.06 28,355,816 +0.56(+4.13%)
Oct 17, 2000 13.15 13.69 13.05 13.50 21,579,552 +0.40(+3.06%)
Oct 16, 2000 13.08 13.21 12.81 13.10 12,430,387 -0.11(-0.81%)
Oct 13, 2000 13.47 13.74 13.05 13.21 17,104,368 -0.53(-3.88%)
Oct 12, 2000 13.58 13.82 13.29 13.74 20,252,042 +0.32(+2.38%)
Oct 11, 2000 13.34 13.47 13.10 13.42 24,636,394 +0.13(+0.99%)
Oct 10, 2000 13.02 13.42 12.89 13.29 13,948,246 +0.19(+1.43%)
Oct 09, 2000 12.86 13.15 12.83 13.10 7,832,921 +0.27(+2.09%)
Oct 06, 2000 13.08 13.34 12.73 12.83 13,653,452 -0.14(-1.05%)
Oct 05, 2000 13.10 13.29 12.86 12.97 11,450,480 -0.26(-2.00%)
Oct 04, 2000 12.78 13.37 12.73 13.23 17,381,324 +0.43(+3.33%)
Oct 03, 2000 12.62 12.94 12.62 12.81 16,999,454 +0.19(+1.49%)
Oct 02, 2000 12.62 12.83 12.59 12.62 15,644,014 +0.08(+0.61%)
Sep 29, 2000 12.83 13.10 12.51 12.54 22,263,258 -0.35(-2.68%)
Sep 28, 2000 12.44 12.94 12.41 12.89 27,665,540 +0.37(+3.00%)
Sep 27, 2000 12.04 12.54 11.98 12.51 17,658,046 +0.53(+4.45%)
Sep 26, 2000 11.85 12.14 11.82 11.98 15,990,208 +0.03(+0.21%)
Sep 25, 2000 11.82 12.01 11.72 11.96 12,116,817 +0.19(+1.59%)
Sep 22, 2000 11.45 11.87 11.42 11.77 18,719,162 +0.58(+5.22%)
Sep 21, 2000 11.10 11.50 11.10 11.18 15,362,364 +0.08(+0.73%)
Sep 20, 2000 11.53 11.55 11.10 11.10 17,344,240 -0.48(-4.16%)
Sep 19, 2000 11.50 11.64 11.48 11.58 18,082,398 +0.21(+1.87%)
Sep 18, 2000 11.50 11.58 11.34 11.37 16,754,419 -0.21(-1.84%)
Sep 15, 2000 11.66 11.74 11.50 11.58 22,612,034 -0.11(-0.91%)
Sep 14, 2000 12.09 12.17 11.64 11.69 17,805,678 -0.29(-2.42%)
Sep 13, 2000 12.44 12.57 11.82 11.98 21,454,452 -0.67(-5.29%)
Sep 12, 2000 12.62 12.68 12.57 12.65 12,796,298 +0.00(+0.00%)
Sep 11, 2000 12.49 12.70 12.49 12.65 10,096,213 +0.08(+0.64%)
Sep 08, 2000 12.65 12.76 12.46 12.57 13,865,394 -0.11(-0.84%)
Sep 07, 2000 12.68 12.81 12.65 12.68 13,525,067 +0.00(+0.00%)
Sep 06, 2000 12.78 12.81 12.62 12.68 12,305,757 +0.03(+0.20%)
Sep 05, 2000 12.54 12.91 12.51 12.65 14,739,213 +0.19(+1.50%)
Sep 01, 2000 12.76 12.76 12.44 12.46 14,766,439 -0.21(-1.68%)
Aug 31, 2000 12.78 12.94 12.51 12.68 16,900,408 -0.32(-2.46%)
Aug 30, 2000 13.02 13.15 12.57 12.99 16,858,630 -0.16(-1.20%)
Aug 29, 2000 13.47 13.50 13.05 13.15 10,985,758 -0.43(-3.14%)
Aug 28, 2000 13.61 13.80 13.53 13.58 7,168,461 -0.08(-0.59%)
Aug 25, 2000 13.42 13.71 13.42 13.66 6,895,026 +0.13(+0.98%)
Aug 24, 2000 13.42 13.69 13.37 13.53 9,967,828 +0.32(+2.42%)
Aug 23, 2000 13.50 13.74 13.21 13.21 10,786,021 -0.35(-2.55%)
Aug 22, 2000 13.77 13.82 13.42 13.55 10,999,371 -0.16(-1.18%)
Aug 21, 2000 13.58 13.74 13.42 13.71 16,329,831 +0.08(+0.59%)
Aug 18, 2000 14.12 14.27 13.63 13.63 20,052,540 -0.80(-5.55%)
Aug 17, 2000 14.06 14.49 13.98 14.43 28,268,036 -0.05(-0.35%)
Aug 16, 2000 13.74 14.49 13.74 14.49 23,065,960 +0.66(+4.81%)
Aug 15, 2000 13.42 14.01 13.26 13.82 24,413,420 +0.24(+1.79%)
Aug 14, 2000 13.31 13.74 13.15 13.58 31,648,304 +0.26(+1.98%)
Aug 11, 2000 12.78 13.58 12.78 13.31 59,436,128 +1.17(+9.65%)
Aug 10, 2000 11.93 12.44 11.85 12.14 21,452,810 +0.27(+2.26%)
Aug 09, 2000 12.04 12.09 11.87 11.87 12,715,793 -0.27(-2.21%)
Aug 08, 2000 11.80 12.19 11.77 12.14 21,518,998 +0.21(+1.79%)
Aug 07, 2000 11.34 11.98 11.29 11.93 21,921,054 +0.59(+5.18%)
Aug 04, 2000 11.21 11.42 10.97 11.34 11,788,930 +0.08(+0.68%)
Aug 03, 2000 10.95 11.29 10.89 11.27 15,992,556 +0.21(+1.93%)
Aug 02, 2000 10.89 11.10 10.84 11.05 13,568,253 +0.08(+0.74%)
Aug 01, 2000 10.76 10.97 10.76 10.97 10,677,116 +0.21(+1.98%)
Jul 31, 2000 10.89 11.05 10.73 10.76 14,044,711 -0.19(-1.71%)
Jul 28, 2000 10.84 10.95 10.73 10.95 13,227,926 +0.03(+0.27%)
Jul 27, 2000 10.78 10.97 10.78 10.92 9,142,593 +0.18(+1.71%)
Jul 26, 2000 10.70 11.13 10.70 10.73 17,661,098 -0.35(-3.12%)
Jul 25, 2000 10.65 11.10 10.63 11.08 13,108,929 +0.51(+4.80%)
Jul 24, 2000 10.81 10.81 10.54 10.57 9,355,708 -0.19(-1.74%)
Jul 21, 2000 10.76 10.86 10.69 10.76 13,564,263 -0.11(-0.98%)
Jul 20, 2000 10.76 10.92 10.63 10.86 14,019,832 +0.21(+2.00%)
Jul 19, 2000 10.76 11.00 10.44 10.65 22,543,264 +0.40(+3.91%)
Jul 18, 2000 10.04 10.49 10.01 10.25 21,866,366 +0.19(+1.86%)
Jul 17, 2000 10.41 10.46 9.906 10.06 34,561,972 -0.37(-3.59%)
Jul 14, 2000 10.33 11.02 9.799 10.44 42,740,384 -0.16(-1.49%)
Jul 13, 2000 10.73 10.78 10.49 10.60 18,664,006 -0.16(-1.50%)
Jul 12, 2000 11.05 11.27 10.63 10.76 20,805,720 -0.29(-2.66%)
Jul 11, 2000 11.50 11.50 10.97 11.05 16,785,634 -0.45(-3.93%)
Jul 10, 2000 11.50 11.53 11.32 11.50 14,178,260 +0.08(+0.71%)
Jul 07, 2000 11.90 11.90 11.34 11.42 14,338,097 -0.43(-3.60%)
Jul 06, 2000 11.80 12.04 11.77 11.85 15,564,213 -0.03(-0.22%)
Jul 05, 2000 11.69 11.96 11.64 11.87 19,042,824 +0.29(+2.50%)
Jul 03, 2000 11.42 11.69 11.40 11.58 10,288,674 +0.27(+2.37%)
Jun 30, 2000 11.50 11.50 11.05 11.32 29,245,126 -0.21(-1.85%)
Jun 29, 2000 11.05 11.55 11.05 11.53 23,642,170 +0.41(+3.72%)
Jun 28, 2000 11.74 11.77 10.92 11.12 22,846,274 -0.60(-5.13%)
Jun 27, 2000 11.50 11.98 11.24 11.72 37,154,328 +0.13(+1.14%)
Jun 26, 2000 11.08 11.72 10.89 11.58 48,016,864 +1.60(+16.00%)
Jun 23, 2000 10.17 10.20 9.825 9.987 22,773,278 -0.21(-2.09%)
Jun 22, 2000 10.54 10.65 9.906 10.20 29,676,990 -0.45(-4.24%)
Jun 21, 2000 10.76 10.81 10.33 10.65 20,115,912 -0.05(-0.48%)
Jun 20, 2000 11.10 11.10 10.68 10.70 12,893,232 -0.29(-2.67%)
Jun 19, 2000 11.08 11.16 10.92 11.00 20,988,088 +0.13(+1.22%)
Jun 16, 2000 11.42 11.55 10.86 10.86 38,147,380 -0.88(-7.47%)
Jun 15, 2000 11.55 11.77 11.55 11.74 17,627,064 +0.05(+0.44%)
Jun 14, 2000 11.61 11.74 11.55 11.69 10,150,431 +0.03(+0.26%)
Jun 13, 2000 11.55 11.85 11.55 11.66 15,448,502 -0.16(-1.37%)
Jun 12, 2000 11.53 11.90 11.37 11.82 14,374,711 +0.32(+2.78%)
Jun 09, 2000 11.48 11.69 11.34 11.50 10,674,769 +0.00(+0.00%)
Jun 08, 2000 11.24 11.55 11.02 11.50 14,893,417 +0.11(+0.93%)
Jun 07, 2000 11.00 11.48 11.00 11.40 15,385,600 +0.40(+3.64%)
Jun 06, 2000 10.86 11.00 10.70 11.00 14,390,671 +0.13(+1.22%)
Jun 05, 2000 10.68 11.00 10.68 10.86 13,593,367 +0.11(+0.99%)
Jun 02, 2000 11.27 11.29 10.60 10.76 29,296,292 -0.51(-4.50%)
Jun 01, 2000 11.13 11.42 11.08 11.27 14,551,916 +0.14(+1.22%)
May 31, 2000 11.27 11.42 11.08 11.13 18,979,218 -0.14(-1.21%)
May 30, 2000 11.64 11.69 11.24 11.27 16,104,981 -0.43(-3.64%)
May 26, 2000 11.85 11.93 11.66 11.69 10,853,852 -0.24(-2.00%)
May 25, 2000 12.25 12.25 11.82 11.93 23,665,874 -0.24(-1.96%)
May 24, 2000 11.61 12.19 11.61 12.17 33,010,318 +0.56(+4.81%)
May 23, 2000 11.55 11.80 11.55 11.61 20,541,672 -0.05(-0.44%)
May 22, 2000 11.77 11.77 11.50 11.66 23,049,062 -0.06(-0.47%)
May 19, 2000 11.08 11.85 11.08 11.72 27,773,036 +0.51(+4.52%)
May 18, 2000 11.50 11.74 11.18 11.21 24,404,502 -0.40(-3.45%)
May 17, 2000 11.55 12.01 11.55 11.61 38,520,096 -0.08(-0.69%)
May 16, 2000 11.58 11.87 11.42 11.69 45,400,336 +0.03(+0.26%)
May 15, 2000 10.73 11.66 10.73 11.66 64,649,936 +1.30(+12.59%)
May 12, 2000 9.799 10.44 9.799 10.36 22,867,866 +0.35(+3.45%)
May 11, 2000 10.23 10.25 9.718 10.01 33,399,464 -0.11(-1.05%)
May 10, 2000 10.09 10.33 10.06 10.12 24,639,210 +0.06(+0.55%)
May 09, 2000 10.36 10.38 10.01 10.06 15,855,016 -0.24(-2.36%)
May 08, 2000 10.09 10.36 10.04 10.31 27,876,072 +0.29(+2.94%)
May 05, 2000 9.931 10.17 9.799 10.01 19,246,082 +0.08(+0.81%)
May 04, 2000 10.01 10.12 9.851 9.931 15,265,664 +0.03(+0.26%)
May 03, 2000 10.20 10.46 9.906 9.906 29,157,814 -0.24(-2.35%)
May 02, 2000 10.04 10.46 10.01 10.14 34,341,112 +0.11(+1.06%)
May 01, 2000 9.373 10.06 9.373 10.04 30,656,896 +0.72(+7.73%)
Apr 28, 2000 9.373 9.399 9.028 9.318 26,814,722 -0.06(-0.59%)
Apr 27, 2000 9.399 9.505 9.318 9.373 29,693,654 -0.13(-1.39%)
Apr 26, 2000 9.373 9.561 9.292 9.505 22,742,766 +0.13(+1.41%)
Apr 25, 2000 9.028 9.505 8.973 9.373 36,143,204 +0.19(+2.04%)
Apr 24, 2000 9.054 9.373 8.998 9.186 23,799,894 +0.08(+0.89%)
Apr 20, 2000 8.866 9.186 8.866 9.105 15,041,048 +0.24(+2.69%)
Apr 19, 2000 8.998 9.135 8.760 8.866 16,080,806 +0.05(+0.58%)
Apr 18, 2000 9.028 9.105 8.709 8.815 19,422,582 -0.24(-2.64%)
Apr 17, 2000 8.947 9.079 8.679 9.054 28,649,202 +0.06(+0.62%)
Apr 14, 2000 9.318 9.612 8.922 8.998 29,049,144 -0.51(-5.33%)
Apr 13, 2000 9.373 9.612 9.292 9.505 17,663,914 +0.19(+2.01%)
Apr 12, 2000 9.318 9.637 9.241 9.318 21,210,356 +0.05(+0.55%)
Apr 11, 2000 9.267 9.348 9.160 9.267 17,808,964 -0.11(-1.14%)
Apr 10, 2000 9.373 9.480 8.947 9.373 34,320,928 -0.21(-2.22%)
Apr 07, 2000 9.906 10.06 9.348 9.586 57,550,948 -0.19(-1.92%)
Apr 06, 2000 9.718 10.04 9.586 9.774 38,434,192 +0.24(+2.55%)
Apr 05, 2000 9.399 9.612 9.373 9.531 23,523,172 +0.08(+0.81%)
Apr 04, 2000 9.799 10.12 9.028 9.454 41,355,608 -0.26(-2.72%)
Apr 03, 2000 9.267 9.799 9.160 9.718 39,760,292 +0.88(+9.93%)
Mar 31, 2000 9.348 9.399 8.841 8.841 35,760,864 -0.32(-3.49%)
Mar 30, 2000 8.521 9.186 8.406 9.160 64,453,488 +1.01(+12.45%)
Mar 29, 2000 8.334 8.359 8.146 8.146 27,440,688 -0.19(-2.25%)
Mar 28, 2000 8.308 8.415 8.227 8.334 29,233,626 -0.02(-0.25%)
Mar 27, 2000 8.440 8.466 8.308 8.355 20,952,882 -0.09(-1.01%)
Mar 24, 2000 8.334 8.466 8.308 8.440 24,206,174 +0.13(+1.59%)
Mar 23, 2000 8.308 8.389 8.227 8.308 32,496,072 +0.03(+0.31%)
Mar 22, 2000 8.653 8.760 8.227 8.283 37,747,436 -0.37(-4.28%)
Mar 21, 2000 8.308 9.424 8.095 8.653 80,953,480 +0.16(+1.86%)
Mar 20, 2000 8.466 8.628 8.440 8.496 32,962,672 -0.13(-1.53%)
Mar 17, 2000 8.679 8.679 8.308 8.628 38,071,096 +0.00(+0.00%)
Mar 16, 2000 8.572 8.734 8.547 8.628 31,109,884 +0.06(+0.65%)
Mar 15, 2000 8.227 8.679 8.202 8.572 30,681,072 +0.28(+3.34%)
Mar 14, 2000 8.440 8.440 8.202 8.295 28,131,200 -0.17(-2.01%)
Mar 13, 2000 8.202 8.521 8.146 8.466 25,621,464 +0.35(+4.25%)
Mar 10, 2000 8.253 8.283 8.121 8.121 25,472,190 -0.19(-2.26%)
Mar 09, 2000 8.202 8.308 8.146 8.308 20,523,834 +0.11(+1.30%)
Mar 08, 2000 8.359 8.415 8.176 8.202 27,719,522 -0.13(-1.58%)
Mar 07, 2000 8.466 8.521 8.308 8.334 28,201,378 -0.13(-1.56%)
Mar 06, 2000 8.841 8.892 8.334 8.466 30,632,018 -0.19(-2.17%)
Mar 03, 2000 8.521 8.785 8.415 8.653 31,365,950 +0.08(+0.94%)
Mar 02, 2000 8.709 8.866 8.521 8.572 26,212,460 -0.14(-1.57%)
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.