Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.135 8.135 7.986 8.011 41,539,404 -0.08(-1.00%)
Nov 27, 2009 8.092 8.199 8.011 8.092 32,018,148 -0.08(-0.99%)
Nov 25, 2009 8.245 8.262 8.143 8.173 32,901,222 -0.05(-0.57%)
Nov 24, 2009 8.177 8.271 8.122 8.220 46,706,028 +0.07(+0.89%)
Nov 23, 2009 8.147 8.186 8.113 8.147 56,734,192 +0.06(+0.79%)
Nov 20, 2009 8.160 8.164 8.041 8.084 46,754,876 -0.10(-1.20%)
Nov 19, 2009 8.228 8.245 8.139 8.181 31,353,676 -0.04(-0.47%)
Nov 18, 2009 8.203 8.267 8.186 8.220 28,237,298 +0.03(+0.31%)
Nov 17, 2009 8.203 8.250 8.173 8.194 27,166,306 -0.04(-0.52%)
Nov 16, 2009 8.267 8.296 8.220 8.237 35,972,372 +0.03(+0.42%)
Nov 13, 2009 8.101 8.220 8.092 8.203 34,361,740 +0.10(+1.26%)
Nov 12, 2009 8.079 8.160 8.071 8.101 26,998,712 +0.02(+0.26%)
Nov 11, 2009 8.190 8.199 8.054 8.079 36,255,892 -0.04(-0.52%)
Nov 10, 2009 8.041 8.177 8.020 8.122 40,155,148 +0.09(+1.06%)
Nov 09, 2009 8.020 8.062 7.956 8.037 46,604,276 +0.14(+1.78%)
Nov 06, 2009 7.913 7.926 7.841 7.896 45,265,672 -0.06(-0.80%)
Nov 05, 2009 7.913 7.977 7.866 7.960 41,283,996 +0.09(+1.19%)
Nov 04, 2009 7.862 7.943 7.828 7.866 36,662,156 +0.00(+0.05%)
Nov 03, 2009 7.781 7.866 7.739 7.862 35,673,212 +0.07(+0.87%)
Nov 02, 2009 7.717 7.819 7.675 7.794 26,758,462 +0.08(+1.05%)
Oct 30, 2009 7.798 7.845 7.704 7.713 37,727,276 -0.11(-1.36%)
Oct 29, 2009 7.764 7.866 7.696 7.819 37,293,736 +0.07(+0.88%)
Oct 28, 2009 7.764 7.802 7.730 7.751 33,730,572 +0.03(+0.33%)
Oct 27, 2009 7.666 7.751 7.615 7.726 39,328,836 +0.07(+0.89%)
Oct 26, 2009 7.662 7.726 7.585 7.658 46,786,532 +0.02(+0.28%)
Oct 23, 2009 7.632 7.641 7.581 7.636 36,516,724 -0.11(-1.38%)
Oct 22, 2009 7.739 7.781 7.658 7.743 33,589,400 -0.01(-0.16%)
Oct 21, 2009 7.824 7.849 7.709 7.756 66,677,276 -0.19(-2.41%)
Oct 20, 2009 7.926 7.973 7.811 7.947 41,230,376 +0.13(+1.69%)
Oct 19, 2009 7.802 7.943 7.794 7.815 45,218,092 +0.03(+0.44%)
Oct 16, 2009 7.747 7.811 7.709 7.781 33,502,894 +0.01(+0.11%)
Oct 15, 2009 7.751 7.794 7.726 7.773 32,247,050 +0.01(+0.11%)
Oct 14, 2009 7.751 7.785 7.700 7.764 28,330,628 +0.07(+0.94%)
Oct 13, 2009 7.743 7.756 7.658 7.692 27,747,670 -0.03(-0.33%)
Oct 12, 2009 7.752 7.790 7.700 7.717 31,630,912 +0.03(+0.33%)
Oct 09, 2009 7.649 7.713 7.598 7.692 32,656,720 +0.09(+1.18%)
Oct 08, 2009 7.590 7.632 7.577 7.602 25,316,588 +0.05(+0.68%)
Oct 07, 2009 7.572 7.607 7.521 7.551 31,499,176 -0.03(-0.45%)
Oct 06, 2009 7.560 7.617 7.453 7.585 39,802,860 +0.07(+0.96%)
Oct 05, 2009 7.496 7.530 7.360 7.513 38,849,904 +0.07(+0.97%)
Oct 02, 2009 7.415 7.466 7.394 7.440 37,080,584 -0.03(-0.40%)
Oct 01, 2009 7.568 7.581 7.402 7.470 99,832,832 -0.11(-1.52%)
Sep 30, 2009 7.645 7.653 7.534 7.585 49,198,128 -0.04(-0.50%)
Sep 29, 2009 7.521 7.666 7.521 7.624 43,223,712 +0.08(+1.02%)
Sep 28, 2009 7.487 7.564 7.453 7.547 23,865,254 +0.09(+1.26%)
Sep 25, 2009 7.475 7.538 7.436 7.453 25,300,944 +0.00(+0.00%)
Sep 24, 2009 7.568 7.581 7.440 7.453 50,175,152 -0.11(-1.41%)
Sep 23, 2009 7.611 7.662 7.551 7.560 52,942,992 -0.06(-0.78%)
Sep 22, 2009 7.687 7.692 7.585 7.619 38,850,636 -0.06(-0.83%)
Sep 21, 2009 7.607 7.683 7.560 7.683 38,844,944 +0.03(+0.45%)
Sep 18, 2009 7.700 7.700 7.645 7.649 44,985,256 -0.03(-0.33%)
Sep 17, 2009 7.768 7.794 7.619 7.675 50,409,424 -0.00(-0.06%)
Sep 16, 2009 7.666 7.790 7.632 7.679 45,691,164 +0.05(+0.68%)
Sep 15, 2009 7.683 7.709 7.568 7.628 42,070,144 -0.09(-1.16%)
Sep 14, 2009 7.730 7.764 7.636 7.717 50,334,028 -0.01(-0.11%)
Sep 11, 2009 7.798 7.815 7.666 7.726 48,860,744 -0.17(-2.10%)
Sep 10, 2009 7.956 7.964 7.837 7.892 63,616,220 -0.03(-0.32%)
Sep 09, 2009 7.905 7.956 7.862 7.917 47,246,700 +0.03(+0.38%)
Sep 08, 2009 7.930 7.930 7.862 7.888 42,542,824 +0.01(+0.11%)
Sep 04, 2009 7.751 7.883 7.743 7.879 28,280,082 +0.12(+1.59%)
Sep 03, 2009 7.832 7.832 7.730 7.756 28,414,842 -0.03(-0.38%)
Sep 02, 2009 7.734 7.822 7.692 7.785 42,061,792 +0.07(+0.94%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.