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 (%)
Feb 29, 2000 8.544 8.705 8.544 8.599 31,762,312 +0.06(+0.65%)
Feb 28, 2000 8.437 8.650 8.437 8.544 25,562,938 +0.19(+2.24%)
Feb 25, 2000 8.569 8.599 8.356 8.356 26,956,700 -0.19(-2.19%)
Feb 24, 2000 8.731 8.756 8.411 8.544 28,415,266 -0.11(-1.23%)
Feb 23, 2000 9.050 9.238 8.599 8.650 34,752,232 -0.24(-2.68%)
Feb 22, 2000 8.492 9.025 8.463 8.888 39,948,080 +0.53(+6.37%)
Feb 18, 2000 8.305 8.463 8.250 8.356 26,114,948 +0.05(+0.62%)
Feb 17, 2000 8.463 8.518 8.224 8.305 37,709,748 +0.21(+2.63%)
Feb 16, 2000 8.118 8.199 8.011 8.092 32,415,050 -0.05(-0.63%)
Feb 15, 2000 8.118 8.143 7.960 8.143 35,742,140 +0.08(+0.95%)
Feb 14, 2000 8.224 8.279 7.986 8.067 49,602,976 -0.05(-0.63%)
Feb 11, 2000 8.492 8.569 8.118 8.118 36,085,180 -0.34(-4.08%)
Feb 10, 2000 8.518 8.650 8.437 8.463 35,818,448 +0.11(+1.27%)
Feb 09, 2000 8.279 8.518 8.279 8.356 43,147,908 +0.05(+0.62%)
Feb 08, 2000 8.624 8.650 8.143 8.305 62,586,604 -0.45(-5.16%)
Feb 07, 2000 8.888 8.918 8.676 8.756 29,945,680 -0.03(-0.29%)
Feb 04, 2000 8.995 8.995 8.676 8.782 39,161,036 -0.16(-1.81%)
Feb 03, 2000 8.918 9.131 8.888 8.944 47,013,152 +0.16(+1.84%)
Feb 02, 2000 8.918 8.991 8.756 8.782 32,719,114 -0.16(-1.81%)
Feb 01, 2000 8.995 8.995 8.837 8.944 31,234,720 +0.06(+0.62%)
Jan 31, 2000 8.918 8.995 8.876 8.888 27,231,178 +0.05(+0.58%)
Jan 28, 2000 8.995 9.076 8.837 8.837 28,227,426 -0.11(-1.19%)
Jan 27, 2000 9.157 9.314 8.863 8.944 34,602,900 -0.03(-0.28%)
Jan 26, 2000 9.263 9.289 8.888 8.969 44,551,528 -0.37(-4.01%)
Jan 25, 2000 9.370 9.740 9.101 9.344 25,946,598 -0.03(-0.27%)
Jan 24, 2000 9.689 9.796 9.314 9.370 36,033,524 +0.00(+0.00%)
Jan 21, 2000 9.451 9.583 9.289 9.370 32,824,304 -0.25(-2.57%)
Jan 20, 2000 9.953 9.953 9.395 9.617 23,437,546 -0.34(-3.38%)
Jan 19, 2000 9.847 10.01 9.796 9.953 20,501,866 +0.16(+1.61%)
Jan 18, 2000 10.25 10.30 9.796 9.796 18,791,830 -0.53(-5.15%)
Jan 14, 2000 10.46 10.49 10.12 10.33 18,349,940 -0.11(-1.02%)
Jan 13, 2000 10.43 10.46 10.33 10.43 14,712,683 +0.11(+1.03%)
Jan 12, 2000 10.33 10.46 10.22 10.33 22,575,132 +0.06(+0.54%)
Jan 11, 2000 10.27 10.49 10.25 10.27 17,497,624 +0.05(+0.50%)
Jan 10, 2000 10.12 10.25 10.12 10.22 18,107,628 +0.13(+1.31%)
Jan 07, 2000 9.902 10.14 9.847 10.09 18,721,156 +0.27(+2.73%)
Jan 06, 2000 10.01 10.09 9.796 9.821 16,798,394 -0.19(-1.87%)
Jan 05, 2000 10.14 10.25 9.983 10.01 27,474,664 -0.05(-0.51%)
Jan 04, 2000 9.902 10.33 9.902 10.06 24,754,294 +0.08(+0.77%)
Jan 03, 2000 10.03 10.20 9.877 9.983 17,352,284 +0.19(+1.91%)
Dec 31, 1999 10.03 10.06 9.796 9.796 12,851,439 -0.29(-2.91%)
Dec 30, 1999 10.03 10.25 9.953 10.09 22,903,850 +0.16(+1.63%)
Dec 29, 1999 9.502 10.03 9.502 9.928 24,615,292 +0.51(+5.38%)
Dec 28, 1999 9.451 9.770 9.344 9.421 33,964,720 +0.26(+2.88%)
Dec 27, 1999 10.01 10.06 9.157 9.157 25,894,472 -0.83(-8.28%)
Dec 23, 1999 9.821 10.09 9.796 9.983 17,470,856 +0.21(+2.18%)
Dec 22, 1999 9.796 9.847 9.634 9.770 22,212,604 -0.03(-0.26%)
Dec 21, 1999 9.770 9.847 9.608 9.796 22,446,698 -0.05(-0.52%)
Dec 20, 1999 9.770 9.953 9.740 9.847 28,213,574 +0.16(+1.63%)
Dec 17, 1999 9.796 9.902 9.689 9.689 41,766,120 -0.24(-2.40%)
Dec 16, 1999 10.12 10.12 9.928 9.928 26,130,446 -0.11(-1.06%)
Dec 15, 1999 10.20 10.43 10.03 10.03 30,972,452 -0.16(-1.59%)
Dec 14, 1999 10.25 10.43 10.09 10.20 76,295,760 -0.29(-2.76%)
Dec 13, 1999 10.65 10.73 10.35 10.49 55,776,756 -0.46(-4.16%)
Dec 10, 1999 10.43 10.97 10.30 10.94 44,557,636 +0.43(+4.05%)
Dec 09, 1999 10.52 10.65 10.12 10.52 35,869,400 -0.16(-1.48%)
Dec 08, 1999 11.05 11.07 10.62 10.67 21,905,488 -0.40(-3.62%)
Dec 07, 1999 11.23 11.34 11.02 11.07 19,743,936 -0.03(-0.23%)
Dec 06, 1999 11.18 11.23 11.07 11.10 13,765,038 -0.13(-1.18%)
Dec 03, 1999 11.34 11.44 11.12 11.23 17,260,242 -0.12(-1.09%)
Dec 02, 1999 11.47 11.47 11.23 11.35 18,692,980 -0.09(-0.78%)
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.