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 )

45.80 +0.30 (+0.65%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 15, 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 (%)
Apr 30, 2008 8.670 8.683 8.517 8.521 70,465,976 -0.10(-1.19%)
Apr 29, 2008 8.990 9.109 8.568 8.623 110,817,608 -0.45(-4.93%)
Apr 28, 2008 9.160 9.199 9.045 9.071 53,866,580 -0.17(-1.89%)
Apr 25, 2008 9.288 9.331 9.032 9.246 70,911,816 -0.35(-3.68%)
Apr 24, 2008 9.561 9.655 9.484 9.599 37,047,524 +0.11(+1.12%)
Apr 23, 2008 9.429 9.603 9.382 9.493 52,013,600 +0.10(+1.04%)
Apr 22, 2008 9.420 9.501 9.356 9.395 29,911,470 -0.05(-0.50%)
Apr 21, 2008 9.420 9.463 9.318 9.442 36,643,004 +0.03(+0.27%)
Apr 18, 2008 9.352 9.442 9.271 9.416 42,473,796 +0.10(+1.10%)
Apr 17, 2008 9.199 9.373 9.186 9.314 41,162,320 +0.08(+0.88%)
Apr 16, 2008 9.194 9.258 9.028 9.233 56,039,416 -0.02(-0.18%)
Apr 15, 2008 9.220 9.275 9.075 9.250 40,213,724 +0.07(+0.79%)
Apr 14, 2008 9.122 9.203 9.088 9.177 42,691,208 +0.07(+0.80%)
Apr 11, 2008 9.118 9.297 8.947 9.105 51,268,568 -0.14(-1.48%)
Apr 10, 2008 8.905 9.301 8.883 9.241 65,318,200 +0.33(+3.73%)
Apr 09, 2008 9.152 9.190 8.875 8.909 47,307,548 -0.22(-2.43%)
Apr 08, 2008 9.356 9.356 9.071 9.130 46,579,620 -0.19(-2.06%)
Apr 07, 2008 9.267 9.378 9.267 9.322 67,128,712 +0.07(+0.78%)
Apr 04, 2008 9.433 9.433 9.224 9.250 50,286,912 -0.13(-1.36%)
Apr 03, 2008 9.390 9.697 9.182 9.378 90,257,576 -0.03(-0.32%)
Apr 02, 2008 9.531 9.599 9.309 9.407 92,687,328 -0.03(-0.32%)
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.