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 )

46.49 +0.16 (+0.35%)
Streaming Delayed Price Updated: 11:05 AM 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 (%)
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%)
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.