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 (%)
Mar 31, 2009 7.023 7.044 6.738 6.823 56,732,104 -0.15(-2.20%)
Mar 30, 2009 6.959 7.130 6.883 6.976 31,080,768 -0.35(-4.82%)
Mar 26, 2009 7.389 7.406 7.172 7.330 46,761,168 -0.03(-0.35%)
Mar 25, 2009 7.325 7.411 7.245 7.355 31,513,692 +0.02(+0.29%)
Mar 24, 2009 7.291 7.377 7.202 7.334 33,225,408 +0.05(+0.64%)
Mar 23, 2009 7.155 7.287 7.147 7.287 36,488,452 +0.14(+1.97%)
Mar 20, 2009 7.155 7.283 7.091 7.147 43,509,964 +0.13(+1.88%)
Mar 19, 2009 7.215 7.232 6.997 7.015 44,281,116 -0.16(-2.26%)
Mar 18, 2009 7.223 7.304 7.095 7.176 45,290,604 -0.16(-2.15%)
Mar 17, 2009 7.227 7.338 7.112 7.334 35,757,880 +0.13(+1.83%)
Mar 16, 2009 7.117 7.342 7.117 7.202 42,737,424 +0.10(+1.38%)
Mar 13, 2009 6.934 7.181 6.840 7.104 0 +0.16(+2.33%)
Mar 12, 2009 6.844 6.980 6.742 6.942 45,795,740 -0.04(-0.55%)
Mar 11, 2009 7.112 7.121 6.921 6.980 55,091,260 -0.09(-1.26%)
Mar 10, 2009 6.840 7.091 6.763 7.070 63,868,420 +0.32(+4.67%)
Mar 09, 2009 6.648 6.810 6.606 6.755 48,256,244 +0.06(+0.89%)
Mar 06, 2009 6.733 6.746 6.589 6.695 0 +0.03(+0.45%)
Mar 05, 2009 6.435 6.806 6.388 6.665 81,966,072 +0.25(+3.85%)
Mar 04, 2009 6.337 6.482 6.210 6.418 54,931,964 +0.02(+0.33%)
Mar 02, 2009 6.491 6.563 6.397 6.397 51,531,072 -0.18(-2.72%)
Feb 27, 2009 6.388 6.640 6.346 6.576 0 +0.14(+2.12%)
Feb 26, 2009 6.635 6.708 6.435 6.440 30,684,894 -0.12(-1.88%)
Feb 25, 2009 6.538 6.653 6.452 6.563 88,184,488 +0.02(+0.26%)
Feb 24, 2009 6.444 6.576 6.388 6.546 45,692,224 +0.14(+2.13%)
Feb 23, 2009 6.316 6.640 6.316 6.410 40,578,544 -0.17(-2.65%)
Feb 20, 2009 6.342 6.649 6.342 6.584 42,796,648 -0.10(-1.53%)
Feb 19, 2009 6.418 6.750 6.418 6.687 39,010,596 +0.07(+1.09%)
Feb 18, 2009 6.657 6.708 6.563 6.614 45,087,412 -0.02(-0.26%)
Feb 17, 2009 6.665 6.712 6.567 6.631 49,915,596 -0.15(-2.20%)
Feb 13, 2009 6.963 6.980 6.746 6.780 57,743,896 -0.27(-3.81%)
Feb 12, 2009 7.015 7.061 6.887 7.049 46,087,176 +0.03(+0.49%)
Feb 11, 2009 7.049 7.125 6.993 7.015 33,952,360 +0.00(+0.00%)
Feb 10, 2009 7.185 7.198 6.963 7.015 47,472,700 -0.14(-2.02%)
Feb 09, 2009 7.206 7.215 7.117 7.159 29,018,286 -0.06(-0.88%)
Feb 06, 2009 7.032 7.232 6.968 7.223 48,018,756 +0.21(+2.98%)
Feb 05, 2009 7.138 7.147 6.951 7.015 53,495,784 -0.12(-1.67%)
Feb 04, 2009 7.215 7.253 7.112 7.134 58,913,108 -0.08(-1.06%)
Feb 03, 2009 7.138 7.240 7.125 7.210 52,723,596 +0.10(+1.44%)
Feb 02, 2009 7.002 7.210 6.985 7.108 46,355,372 +0.06(+0.91%)
Jan 30, 2009 7.198 7.236 7.032 7.044 0 -0.13(-1.78%)
Jan 29, 2009 7.236 7.270 7.142 7.172 52,036,600 +0.02(+0.24%)
Jan 28, 2009 7.270 7.270 7.027 7.155 46,196,536 -0.06(-0.77%)
Jan 27, 2009 7.138 7.240 7.112 7.210 40,652,696 +0.10(+1.44%)
Jan 26, 2009 7.236 7.283 7.066 7.108 38,958,344 -0.06(-0.89%)
Jan 23, 2009 7.117 7.249 7.066 7.172 35,719,196 -0.05(-0.71%)
Jan 22, 2009 7.138 7.274 7.095 7.223 43,867,104 -0.00(-0.06%)
Jan 21, 2009 7.419 7.462 7.010 7.227 73,307,016 -0.08(-1.11%)
Jan 20, 2009 7.219 7.509 7.155 7.308 90,793,464 +0.14(+1.90%)
Jan 16, 2009 7.104 7.219 6.946 7.172 67,441,344 +0.20(+2.87%)
Jan 15, 2009 6.917 7.027 6.836 6.972 65,009,196 +0.08(+1.17%)
Jan 14, 2009 6.836 6.908 6.738 6.891 68,894,928 -0.02(-0.25%)
Jan 13, 2009 6.823 6.929 6.717 6.908 83,253,328 +0.18(+2.72%)
Jan 12, 2009 6.640 6.921 6.474 6.725 79,427,928 +0.13(+2.00%)
Jan 09, 2009 6.486 6.644 6.444 6.593 51,905,144 +0.16(+2.52%)
Jan 08, 2009 6.444 6.474 6.388 6.431 45,465,928 +0.00(+0.07%)
Jan 07, 2009 6.418 6.478 6.393 6.427 41,522,972 -0.03(-0.40%)
Jan 06, 2009 6.589 6.644 6.405 6.452 57,485,184 -0.10(-1.50%)
Jan 05, 2009 6.452 6.576 6.431 6.550 56,880,260 +0.08(+1.18%)
Jan 02, 2009 6.465 6.495 6.371 6.474 43,164,088 +0.06(+0.93%)
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.