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 (%)
Apr 30, 2009 7.226 7.235 6.958 6.958 48,911,864 -0.21(-2.91%)
Apr 29, 2009 7.269 7.286 7.154 7.166 35,308,612 -0.08(-1.06%)
Apr 28, 2009 7.158 7.286 7.141 7.243 28,660,894 +0.05(+0.71%)
Apr 27, 2009 7.183 7.298 7.158 7.192 26,870,586 -0.02(-0.24%)
Apr 24, 2009 7.222 7.345 7.141 7.209 34,981,976 +0.01(+0.12%)
Apr 23, 2009 7.209 7.235 7.119 7.200 30,110,228 +0.02(+0.30%)
Apr 22, 2009 7.064 7.388 7.013 7.179 68,922,264 +0.07(+1.02%)
Apr 21, 2009 7.175 7.239 7.085 7.107 37,176,328 -0.11(-1.48%)
Apr 20, 2009 7.226 7.307 7.149 7.213 34,569,220 -0.03(-0.35%)
Apr 17, 2009 7.247 7.307 7.179 7.239 36,015,784 +0.00(+0.06%)
Apr 16, 2009 7.230 7.260 7.064 7.235 35,192,016 +0.04(+0.53%)
Apr 15, 2009 7.004 7.209 6.987 7.196 38,233,664 +0.17(+2.49%)
Apr 14, 2009 7.034 7.081 6.894 7.021 33,317,290 -0.03(-0.48%)
Apr 13, 2009 7.021 7.090 6.949 7.056 33,594,704 +0.11(+1.53%)
Apr 09, 2009 6.975 7.021 6.830 6.949 37,180,796 -0.03(-0.49%)
Apr 08, 2009 6.953 7.021 6.894 6.983 21,735,258 +0.04(+0.61%)
Apr 07, 2009 6.872 7.043 6.817 6.941 34,491,652 +0.06(+0.80%)
Apr 06, 2009 6.843 6.906 6.804 6.885 26,762,286 +0.00(+0.00%)
Apr 03, 2009 6.821 6.906 6.804 6.885 32,304,838 +0.02(+0.31%)
Apr 02, 2009 6.987 7.009 6.830 6.864 45,242,328 -0.08(-1.17%)
Apr 01, 2009 6.749 6.987 6.715 6.945 38,934,744 +0.12(+1.75%)
Mar 31, 2009 7.026 7.047 6.740 6.825 56,710,412 -0.15(-2.20%)
Mar 30, 2009 6.962 7.132 6.885 6.979 31,068,884 -0.35(-4.82%)
Mar 26, 2009 7.392 7.409 7.175 7.332 46,743,288 -0.03(-0.35%)
Mar 25, 2009 7.328 7.413 7.247 7.358 31,501,642 +0.02(+0.29%)
Mar 24, 2009 7.294 7.379 7.205 7.337 33,212,704 +0.05(+0.64%)
Mar 23, 2009 7.158 7.290 7.149 7.290 36,474,500 +0.14(+1.97%)
Mar 20, 2009 7.158 7.286 7.094 7.149 43,493,328 +0.13(+1.88%)
Mar 19, 2009 7.217 7.235 7.000 7.017 44,264,188 -0.16(-2.26%)
Mar 18, 2009 7.226 7.307 7.098 7.179 45,273,288 -0.16(-2.15%)
Mar 17, 2009 7.230 7.341 7.115 7.337 35,744,208 +0.13(+1.83%)
Mar 16, 2009 7.119 7.345 7.119 7.205 42,721,084 +0.10(+1.38%)
Mar 13, 2009 6.936 7.183 6.843 7.107 0 +0.16(+2.33%)
Mar 12, 2009 6.847 6.983 6.745 6.945 45,778,228 -0.04(-0.55%)
Mar 11, 2009 7.115 7.124 6.923 6.983 55,070,196 -0.09(-1.27%)
Mar 10, 2009 6.843 7.094 6.766 7.073 63,844,000 +0.32(+4.67%)
Mar 09, 2009 6.651 6.813 6.608 6.757 48,237,792 +0.06(+0.89%)
Mar 06, 2009 6.736 6.749 6.591 6.698 0 +0.03(+0.45%)
Mar 05, 2009 6.438 6.808 6.391 6.668 81,934,728 +0.25(+3.85%)
Mar 04, 2009 6.340 6.485 6.212 6.421 54,910,960 +0.02(+0.33%)
Mar 02, 2009 6.493 6.566 6.399 6.399 51,511,368 -0.18(-2.72%)
Feb 27, 2009 6.391 6.642 6.348 6.578 0 +0.14(+2.12%)
Feb 26, 2009 6.638 6.710 6.438 6.442 30,673,162 -0.12(-1.88%)
Feb 25, 2009 6.540 6.655 6.455 6.566 88,150,776 +0.02(+0.26%)
Feb 24, 2009 6.446 6.578 6.391 6.549 45,674,756 +0.14(+2.13%)
Feb 23, 2009 6.318 6.642 6.318 6.412 40,563,028 -0.17(-2.65%)
Feb 20, 2009 6.344 6.651 6.344 6.587 42,780,284 -0.10(-1.53%)
Feb 19, 2009 6.421 6.753 6.421 6.689 38,995,680 +0.07(+1.09%)
Feb 18, 2009 6.659 6.710 6.566 6.617 45,070,176 -0.02(-0.26%)
Feb 17, 2009 6.668 6.715 6.570 6.634 49,896,512 -0.15(-2.20%)
Feb 13, 2009 6.966 6.983 6.749 6.783 57,721,816 -0.27(-3.81%)
Feb 12, 2009 7.017 7.064 6.889 7.051 46,069,552 +0.03(+0.49%)
Feb 11, 2009 7.051 7.128 6.996 7.017 33,939,376 +0.00(+0.00%)
Feb 10, 2009 7.188 7.200 6.966 7.017 47,454,548 -0.14(-2.02%)
Feb 09, 2009 7.209 7.217 7.119 7.162 29,007,190 -0.06(-0.88%)
Feb 06, 2009 7.034 7.235 6.970 7.226 48,000,396 +0.21(+2.98%)
Feb 05, 2009 7.141 7.149 6.953 7.017 53,475,328 -0.12(-1.67%)
Feb 04, 2009 7.217 7.256 7.115 7.137 58,890,584 -0.08(-1.06%)
Feb 03, 2009 7.141 7.243 7.128 7.213 52,703,440 +0.10(+1.44%)
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.