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 )

46.48 +0.15 (+0.32%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 22, 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 (%)
Nov 30, 2009 8.138 8.138 7.989 8.014 41,523,520 -0.08(-1.00%)
Nov 27, 2009 8.095 8.202 8.014 8.095 32,005,906 -0.08(-0.99%)
Nov 25, 2009 8.249 8.266 8.146 8.176 32,888,642 -0.05(-0.57%)
Nov 24, 2009 8.180 8.274 8.125 8.223 46,688,168 +0.07(+0.89%)
Nov 23, 2009 8.151 8.189 8.116 8.151 56,712,500 +0.06(+0.79%)
Nov 20, 2009 8.163 8.168 8.044 8.087 46,737,000 -0.10(-1.20%)
Nov 19, 2009 8.231 8.249 8.142 8.185 31,341,688 -0.04(-0.47%)
Nov 18, 2009 8.206 8.270 8.189 8.223 28,226,502 +0.03(+0.31%)
Nov 17, 2009 8.206 8.253 8.176 8.197 27,155,920 -0.04(-0.52%)
Nov 16, 2009 8.270 8.300 8.223 8.240 35,958,620 +0.03(+0.42%)
Nov 13, 2009 8.104 8.223 8.095 8.206 34,348,600 +0.10(+1.26%)
Nov 12, 2009 8.082 8.163 8.074 8.104 26,988,390 +0.02(+0.26%)
Nov 11, 2009 8.193 8.202 8.057 8.082 36,242,032 -0.04(-0.52%)
Nov 10, 2009 8.044 8.180 8.023 8.125 40,139,792 +0.09(+1.06%)
Nov 09, 2009 8.023 8.065 7.959 8.040 46,586,456 +0.14(+1.78%)
Nov 06, 2009 7.916 7.929 7.844 7.899 45,248,364 -0.06(-0.80%)
Nov 05, 2009 7.916 7.980 7.869 7.963 41,268,212 +0.09(+1.19%)
Nov 04, 2009 7.865 7.946 7.831 7.869 36,648,140 +0.00(+0.05%)
Nov 03, 2009 7.784 7.869 7.742 7.865 35,659,572 +0.07(+0.87%)
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.