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 )

43.97 +0.15 (+0.34%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 2, 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 (%)
Sep 30, 2010 10.76 10.93 10.70 10.76 29,384,058 -0.10(-0.96%)
Sep 29, 2010 10.83 10.90 10.80 10.87 58,471 +0.02(+0.21%)
Sep 28, 2010 10.79 10.85 10.73 10.84 21,567 +0.09(+0.79%)
Sep 27, 2010 10.78 10.80 10.75 10.76 24,547,552 +0.00(+0.04%)
Sep 24, 2010 10.64 10.76 10.62 10.75 35,047,824 +0.18(+1.69%)
Sep 23, 2010 10.57 10.62 10.52 10.57 3,838 -0.12(-1.13%)
Sep 22, 2010 10.70 10.74 10.68 10.70 24,389,160 +0.00(+0.04%)
Sep 21, 2010 10.62 10.70 10.58 10.69 97,450 +0.07(+0.63%)
Sep 20, 2010 10.57 10.65 10.51 10.62 20,818,126 +0.09(+0.89%)
Sep 17, 2010 10.53 10.62 10.53 10.53 27,842,844 -0.08(-0.76%)
Sep 15, 2010 10.52 10.66 10.49 10.61 23,647,568 +0.08(+0.72%)
Sep 14, 2010 10.48 10.60 10.42 10.53 14,729 +0.02(+0.17%)
Sep 13, 2010 10.57 10.59 10.48 10.52 27,100,970 +0.00(+0.04%)
Sep 10, 2010 10.47 10.56 10.45 10.51 31,416,460 +0.09(+0.89%)
Sep 09, 2010 10.41 10.45 10.36 10.42 2,494 +0.08(+0.77%)
Sep 08, 2010 10.23 10.38 10.19 10.34 72,451 +0.15(+1.47%)
Sep 07, 2010 10.12 10.25 10.12 10.19 104,283 +0.09(+0.87%)
Sep 03, 2010 10.10 10.13 10.03 10.10 29,589,534 +0.05(+0.53%)
Sep 02, 2010 9.965 10.06 9.954 10.05 22,905 +0.06(+0.57%)
Sep 01, 2010 9.965 10.06 9.899 9.992 34,760,064 +0.15(+1.52%)
Aug 31, 2010 9.833 9.934 9.815 9.842 103,236 -0.11(-1.06%)
Aug 30, 2010 9.983 10.00 9.926 9.948 30,023,170 +0.02(+0.22%)
Aug 27, 2010 9.939 10.01 9.868 9.926 35,805,884 -0.04(-0.44%)
Aug 26, 2010 10.09 10.09 9.899 9.970 226 -0.11(-1.05%)
Aug 25, 2010 10.00 10.10 9.926 10.08 22,263,218 +0.03(+0.31%)
Aug 24, 2010 9.965 10.08 9.864 10.04 20,136 +0.02(+0.22%)
Aug 23, 2010 10.07 10.12 10.00 10.02 27,878,382 +0.01(+0.09%)
Aug 20, 2010 9.983 10.06 9.974 10.01 25,552,540 -0.02(-0.22%)
Aug 19, 2010 10.11 10.12 9.943 10.04 75,985 -0.07(-0.74%)
Aug 18, 2010 10.08 10.13 10.04 10.11 4,308 +0.00(+0.04%)
Aug 17, 2010 10.02 10.14 9.934 10.11 138,322 +0.14(+1.42%)
Aug 16, 2010 9.851 9.965 9.767 9.965 22,416,476 +0.11(+1.12%)
Aug 13, 2010 9.855 9.926 9.829 9.855 14,525,755 -0.04(-0.45%)
Aug 12, 2010 9.820 9.930 9.767 9.899 22,010,362 +0.00(+0.04%)
Aug 11, 2010 9.868 10.00 9.859 9.895 30,925,960 -0.06(-0.62%)
Aug 10, 2010 9.956 10.04 9.895 9.956 8,164 -0.00(-0.04%)
Aug 09, 2010 9.952 10.00 9.934 9.961 15,463,544 +0.02(+0.22%)
Aug 06, 2010 9.939 9.943 9.776 9.939 23,676,120 +0.09(+0.90%)
Aug 05, 2010 9.802 9.877 9.793 9.851 226 -0.00(-0.04%)
Aug 04, 2010 9.767 9.890 9.749 9.855 102,664 +0.10(+1.04%)
Aug 03, 2010 9.789 9.829 9.732 9.754 50,737 -0.06(-0.58%)
Aug 02, 2010 9.868 9.877 9.793 9.811 30,674,142 +0.04(+0.41%)
Jul 30, 2010 9.751 9.811 9.621 9.771 23,887,460 +0.06(+0.64%)
Jul 29, 2010 9.762 9.811 9.679 9.710 13,112 -0.02(-0.23%)
Jul 28, 2010 9.732 9.762 9.692 9.732 5,361 +0.01(+0.09%)
Jul 27, 2010 9.723 9.767 9.674 9.723 12,752 +0.03(+0.27%)
Jul 26, 2010 9.780 9.811 9.639 9.696 42,268,956 -0.06(-0.59%)
Jul 23, 2010 9.599 9.802 9.599 9.754 47,556,220 +0.12(+1.24%)
Jul 22, 2010 9.515 9.652 9.445 9.635 108,055 +0.19(+2.06%)
Jul 21, 2010 9.568 9.568 9.374 9.441 30,769,362 -0.05(-0.51%)
Jul 20, 2010 9.489 9.489 9.330 9.489 24,204,128 +0.06(+0.65%)
Jul 19, 2010 9.376 9.476 9.392 9.427 23,336,238 +0.05(+0.55%)
Jul 16, 2010 9.376 9.463 9.308 9.376 31,966,944 -0.09(-0.92%)
Jul 15, 2010 9.410 9.476 9.383 9.463 24,645,884 +0.05(+0.52%)
Jul 14, 2010 9.383 9.414 9.335 9.414 8,164 +0.00(+0.05%)
Jul 13, 2010 9.427 9.458 9.357 9.410 7,735 +0.02(+0.19%)
Jul 12, 2010 9.436 9.471 9.361 9.392 24,289,226 +0.00(+0.00%)
Jul 09, 2010 9.392 9.471 9.330 9.392 34,085,924 -0.01(-0.09%)
Jul 08, 2010 9.247 9.449 9.207 9.401 125,382 +0.19(+2.01%)
Jul 07, 2010 9.079 9.216 9.030 9.216 39,847,640 +0.16(+1.75%)
Jul 06, 2010 9.039 9.127 8.991 9.057 24,030 +0.10(+1.13%)
Jul 02, 2010 8.956 8.995 8.841 8.956 25,884,682 +0.03(+0.35%)
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.