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 7.026 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%)
Feb 02, 2009 7.004 7.213 6.987 7.111 46,337,648 +0.06(+0.91%)
Jan 30, 2009 7.200 7.239 7.034 7.047 0 -0.13(-1.78%)
Jan 29, 2009 7.239 7.273 7.145 7.175 52,016,704 +0.02(+0.24%)
Jan 28, 2009 7.273 7.273 7.030 7.158 46,178,872 -0.06(-0.77%)
Jan 27, 2009 7.141 7.243 7.115 7.213 40,637,156 +0.10(+1.44%)
Jan 26, 2009 7.239 7.286 7.068 7.111 38,943,448 -0.06(-0.89%)
Jan 23, 2009 7.119 7.252 7.068 7.175 35,705,540 -0.05(-0.71%)
Jan 22, 2009 7.141 7.277 7.098 7.226 43,850,332 -0.00(-0.06%)
Jan 21, 2009 7.422 7.465 7.013 7.230 73,278,992 -0.08(-1.11%)
Jan 20, 2009 7.222 7.511 7.158 7.311 90,758,752 +0.14(+1.90%)
Jan 16, 2009 7.107 7.222 6.949 7.175 67,415,560 +0.20(+2.87%)
Jan 15, 2009 6.919 7.030 6.838 6.975 64,984,340 +0.08(+1.17%)
Jan 14, 2009 6.838 6.911 6.740 6.894 68,868,592 -0.02(-0.25%)
Jan 13, 2009 6.825 6.932 6.720 6.911 83,221,496 +0.18(+2.72%)
Jan 12, 2009 6.642 6.923 6.476 6.728 79,397,560 +0.13(+2.00%)
Jan 09, 2009 6.489 6.647 6.446 6.595 51,885,296 +0.16(+2.52%)
Jan 08, 2009 6.446 6.476 6.391 6.434 45,448,544 +0.00(+0.07%)
Jan 07, 2009 6.421 6.480 6.395 6.429 41,507,096 -0.03(-0.40%)
Jan 06, 2009 6.591 6.647 6.408 6.455 57,463,208 -0.10(-1.50%)
Jan 05, 2009 6.455 6.578 6.434 6.553 56,858,512 +0.08(+1.18%)
Jan 02, 2009 6.468 6.497 6.374 6.476 43,147,584 +0.06(+0.93%)
Jan 01, 2009 6.549 6.566 6.404 6.416 0 +0.00(+0.00%)
Dec 31, 2008 6.549 6.566 6.404 6.416 42,848,948 -0.12(-1.76%)
Dec 30, 2008 6.480 6.536 6.429 6.532 35,696,128 +0.06(+0.92%)
Dec 29, 2008 6.421 6.472 6.353 6.472 37,410,492 +0.06(+0.86%)
Dec 26, 2008 6.391 6.434 6.365 6.416 19,570,186 +0.07(+1.07%)
Dec 24, 2008 6.314 6.387 6.263 6.348 14,395,527 +0.08(+1.22%)
Dec 23, 2008 6.289 6.357 6.232 6.272 36,312,032 -0.00(-0.07%)
Dec 22, 2008 6.472 6.485 6.174 6.276 55,133,896 -0.23(-3.60%)
Dec 19, 2008 6.600 6.710 6.476 6.510 78,148,240 +0.04(+0.66%)
Dec 18, 2008 6.340 6.493 6.327 6.468 79,078,544 +0.22(+3.48%)
Dec 17, 2008 6.267 6.391 6.161 6.250 78,184,296 +0.06(+0.89%)
Dec 16, 2008 6.514 6.544 6.144 6.195 119,352,000 -0.29(-4.40%)
Dec 15, 2008 6.693 6.766 6.374 6.480 60,071,576 -0.06(-0.85%)
Dec 12, 2008 6.344 6.566 6.284 6.536 56,574,452 +0.14(+2.13%)
Dec 11, 2008 6.489 6.497 6.374 6.399 57,265,264 -0.02(-0.27%)
Dec 10, 2008 6.404 6.446 6.361 6.416 43,262,292 +0.06(+0.87%)
Dec 09, 2008 6.387 6.468 6.301 6.361 56,964,132 -0.03(-0.47%)
Dec 08, 2008 6.536 6.595 6.289 6.391 66,399,516 +0.00(+0.00%)
Dec 05, 2008 6.340 6.442 6.229 6.391 79,661,360 -0.01(-0.20%)
Dec 04, 2008 6.549 6.604 6.348 6.404 54,528,744 -0.20(-3.03%)
Dec 03, 2008 6.459 6.642 6.331 6.604 57,171,708 +0.17(+2.72%)
Dec 02, 2008 6.608 6.625 6.306 6.429 60,188,596 -0.07(-1.11%)
Dec 01, 2008 6.817 6.830 6.485 6.502 44,413,796 -0.35(-5.10%)
Nov 28, 2008 6.749 6.851 6.659 6.851 24,537,580 +0.09(+1.32%)
Nov 26, 2008 6.685 6.787 6.604 6.762 49,497,664 +0.03(+0.44%)
Nov 25, 2008 6.774 6.825 6.578 6.732 55,991,228 +0.16(+2.40%)
Nov 24, 2008 6.813 6.813 6.489 6.574 70,706,768 -0.03(-0.39%)
Nov 21, 2008 6.399 6.617 6.182 6.600 96,261,168 +0.44(+7.20%)
Nov 20, 2008 6.928 6.987 6.110 6.157 95,776,824 -0.87(-12.42%)
Nov 19, 2008 7.183 7.328 6.992 7.030 54,864,724 -0.20(-2.71%)
Nov 18, 2008 6.928 7.226 6.817 7.226 62,730,732 +0.32(+4.69%)
Nov 17, 2008 6.834 7.222 6.804 6.902 62,745,056 -0.03(-0.37%)
Nov 14, 2008 7.013 7.162 6.902 6.928 50,950,276 -0.18(-2.52%)
Nov 13, 2008 7.128 7.235 6.774 7.107 83,676,304 +0.04(+0.60%)
Nov 12, 2008 7.324 7.328 7.030 7.064 61,613,088 -0.32(-4.33%)
Nov 11, 2008 7.567 7.648 7.294 7.384 46,865,636 -0.21(-2.75%)
Nov 10, 2008 7.805 7.840 7.499 7.592 37,969,240 -0.07(-0.89%)
Nov 07, 2008 7.584 7.759 7.584 7.661 32,555,380 +0.14(+1.87%)
Nov 06, 2008 7.822 7.825 7.443 7.520 57,627,408 -0.25(-3.23%)
Nov 05, 2008 8.044 8.172 7.754 7.771 45,773,708 -0.36(-4.45%)
Nov 04, 2008 8.274 8.347 8.095 8.133 42,301,388 -0.02(-0.21%)
Nov 03, 2008 8.261 8.261 8.070 8.151 27,796,092 -0.03(-0.31%)
Oct 31, 2008 8.155 8.389 8.095 8.176 39,350,692 +0.01(+0.16%)
Oct 30, 2008 8.415 8.479 7.984 8.163 56,005,816 +0.01(+0.10%)
Oct 29, 2008 8.270 8.508 8.125 8.155 61,323,956 -0.17(-2.00%)
Oct 28, 2008 8.104 8.329 7.776 8.321 58,978,444 +0.46(+5.80%)
Oct 27, 2008 8.074 8.210 7.865 7.865 45,467,564 -0.32(-3.95%)
Oct 24, 2008 7.882 8.300 7.882 8.189 68,060,336 -0.15(-1.84%)
Oct 23, 2008 8.236 8.521 8.036 8.342 64,107,068 +0.12(+1.50%)
Oct 22, 2008 8.155 8.470 8.053 8.219 66,405,952 -0.04(-0.46%)
Oct 21, 2008 8.427 8.602 8.202 8.257 43,838,540 -0.42(-4.81%)
Oct 20, 2008 8.491 8.709 8.312 8.675 46,021,664 +0.44(+5.38%)
Oct 17, 2008 8.006 8.623 7.916 8.231 65,895,216 +0.14(+1.68%)
Oct 16, 2008 7.972 8.227 7.511 8.095 76,689,584 +0.40(+5.15%)
Oct 15, 2008 8.202 8.308 7.652 7.699 49,360,612 -0.63(-7.57%)
Oct 14, 2008 8.794 8.836 8.061 8.329 79,088,272 -0.18(-2.10%)
Oct 13, 2008 7.818 8.653 7.716 8.508 71,026,800 +1.20(+16.38%)
Oct 10, 2008 7.030 7.601 6.928 7.311 114,209,056 -0.09(-1.27%)
Oct 09, 2008 7.891 8.031 7.243 7.405 74,406,304 -0.31(-3.98%)
Oct 08, 2008 7.742 8.168 7.609 7.712 72,850,064 -0.18(-2.27%)
Oct 07, 2008 8.449 8.491 7.874 7.891 58,642,780 -0.35(-4.19%)
Oct 06, 2008 8.491 8.751 7.997 8.236 67,435,896 -0.41(-4.73%)
Oct 03, 2008 8.662 8.909 8.572 8.645 0 +0.09(+1.05%)
Oct 02, 2008 8.717 8.815 8.517 8.555 48,104,812 -0.20(-2.29%)
Oct 01, 2008 8.436 8.836 8.389 8.756 51,123,104 +0.30(+3.58%)
Sep 30, 2008 8.457 8.619 8.393 8.453 46,976,316 +0.21(+2.53%)
Sep 29, 2008 8.824 8.828 8.206 8.244 56,619,232 -0.66(-7.37%)
Sep 26, 2008 8.623 8.930 8.585 8.900 0 +0.17(+2.00%)
Sep 25, 2008 8.508 8.815 8.500 8.726 38,915,000 +0.26(+3.02%)
Sep 24, 2008 8.534 8.543 8.393 8.470 35,295,492 +0.04(+0.51%)
Sep 23, 2008 8.564 8.704 8.427 8.427 28,719,012 -0.11(-1.30%)
Sep 22, 2008 8.811 8.841 8.525 8.538 32,861,326 -0.21(-2.43%)
Sep 19, 2008 8.866 8.896 8.525 8.751 0 +0.14(+1.58%)
Sep 18, 2008 8.568 8.773 8.449 8.615 56,701,384 +0.15(+1.76%)
Sep 17, 2008 8.773 8.824 8.410 8.466 77,679,744 -0.33(-3.73%)
Sep 16, 2008 8.811 8.866 8.628 8.794 36,659,408 -0.12(-1.29%)
Sep 15, 2008 8.798 8.990 8.739 8.909 35,743,604 -0.11(-1.18%)
Sep 12, 2008 8.875 9.024 8.794 9.015 33,643,888 +0.11(+1.20%)
Sep 11, 2008 8.696 8.917 8.649 8.909 41,413,848 +0.06(+0.72%)
Sep 10, 2008 8.862 8.977 8.824 8.845 29,188,312 +0.04(+0.48%)
Sep 09, 2008 8.990 9.160 8.802 8.802 48,128,168 -0.13(-1.48%)
Sep 08, 2008 9.088 9.309 8.854 8.934 69,493,736 +0.01(+0.10%)
Sep 05, 2008 8.836 9.028 8.824 8.926 0 +0.12(+1.40%)
Sep 04, 2008 9.054 9.113 8.790 8.802 34,268,536 -0.26(-2.82%)
Sep 03, 2008 9.096 9.207 8.973 9.058 27,894,614 -0.04(-0.42%)
Sep 02, 2008 9.003 9.246 8.998 9.096 46,777,952 +0.14(+1.52%)
Aug 29, 2008 8.952 9.135 8.952 8.960 25,045,074 -0.00(-0.05%)
Aug 28, 2008 8.790 8.964 8.790 8.964 23,541,662 +0.18(+2.04%)
Aug 27, 2008 8.845 8.900 8.747 8.785 19,765,600 -0.07(-0.77%)
Aug 26, 2008 8.875 8.905 8.798 8.854 17,065,156 -0.01(-0.10%)
Aug 25, 2008 8.862 8.990 8.824 8.862 19,494,634 -0.05(-0.57%)
Aug 22, 2008 8.926 8.977 8.841 8.913 15,504,865 +0.00(+0.05%)
Aug 21, 2008 8.896 8.926 8.798 8.909 20,790,182 -0.03(-0.38%)
Aug 20, 2008 8.977 8.977 8.841 8.943 19,574,836 +0.00(+0.05%)
Aug 19, 2008 9.062 9.092 8.900 8.939 25,977,294 -0.15(-1.69%)
Aug 18, 2008 9.237 9.263 9.054 9.092 17,647,146 -0.11(-1.20%)
Aug 15, 2008 9.148 9.288 9.084 9.203 0 +0.09(+0.93%)
Aug 14, 2008 9.152 9.177 9.067 9.118 26,262,398 -0.06(-0.70%)
Aug 13, 2008 9.211 9.267 9.148 9.182 19,118,634 -0.07(-0.74%)
Aug 12, 2008 9.075 9.292 9.003 9.250 32,842,766 +0.20(+2.21%)
Aug 11, 2008 8.930 9.118 8.926 9.050 26,250,786 +0.12(+1.38%)
Aug 08, 2008 8.841 8.960 8.807 8.926 39,229,840 +0.03(+0.29%)
Aug 07, 2008 9.011 9.096 8.883 8.900 25,096,696 -0.15(-1.65%)
Aug 06, 2008 8.981 9.148 8.943 9.050 40,052,204 -0.06(-0.61%)
Aug 05, 2008 8.990 9.122 8.832 9.105 27,362,672 +0.13(+1.42%)
Aug 04, 2008 8.926 9.007 8.862 8.977 23,906,880 +0.07(+0.81%)
Aug 01, 2008 8.751 8.939 8.717 8.905 32,379,050 +0.23(+2.70%)
Jul 31, 2008 9.003 9.148 8.564 8.670 62,930,356 -0.58(-6.22%)
Jul 30, 2008 9.075 9.314 9.024 9.246 31,769,336 +0.14(+1.54%)
Jul 29, 2008 8.913 9.148 8.892 9.105 26,377,072 +0.20(+2.25%)
Jul 28, 2008 9.007 9.028 8.866 8.905 19,533,892 -0.07(-0.81%)
Jul 25, 2008 8.883 9.092 8.845 8.977 23,778,938 +0.11(+1.25%)
Jul 24, 2008 9.024 9.139 8.819 8.866 30,493,620 -0.17(-1.89%)
Jul 23, 2008 8.790 9.041 8.790 9.037 30,009,708 +0.26(+2.96%)
Jul 22, 2008 8.585 8.794 8.564 8.777 37,327,976 +0.14(+1.63%)
Jul 21, 2008 8.747 8.798 8.611 8.636 21,240,590 -0.08(-0.88%)
Jul 18, 2008 8.790 8.854 8.675 8.713 34,187,728 -0.09(-0.97%)
Jul 17, 2008 8.960 8.981 8.734 8.798 37,990,200 -0.08(-0.91%)
Jul 16, 2008 8.819 8.956 8.743 8.879 29,146,936 +0.06(+0.72%)
Jul 15, 2008 8.781 9.050 8.781 8.815 34,385,988 -0.12(-1.34%)
Jul 14, 2008 9.088 9.169 8.883 8.934 26,099,490 -0.12(-1.36%)
Jul 11, 2008 8.922 9.182 8.802 9.058 30,215,294 +0.01(+0.14%)
Jul 10, 2008 8.952 9.067 8.815 9.045 25,642,830 +0.12(+1.29%)
Jul 09, 2008 8.994 9.062 8.849 8.930 31,577,948 -0.04(-0.43%)
Jul 08, 2008 8.726 8.973 8.719 8.969 32,977,070 +0.23(+2.58%)
Jul 07, 2008 8.589 8.819 8.534 8.743 36,409,508 +0.17(+1.99%)
Jul 04, 2008 8.491 8.589 8.453 8.572 21,458,076 +0.00(+0.00%)
Jul 03, 2008 8.491 8.589 8.453 8.572 21,458,076 +0.09(+1.00%)
Jul 02, 2008 8.658 8.670 8.462 8.487 40,452,560 -0.09(-0.99%)
Jul 01, 2008 8.670 8.726 8.521 8.572 49,947,208 -0.19(-2.14%)
Jun 30, 2008 8.666 8.832 8.660 8.760 23,473,982 +0.09(+1.03%)
Jun 27, 2008 8.934 8.939 8.628 8.670 35,818,712 -0.26(-2.96%)
Jun 26, 2008 8.969 9.156 8.934 8.934 28,297,366 -0.15(-1.64%)
Jun 25, 2008 9.045 9.303 9.032 9.084 39,700,704 +0.09(+0.99%)
Jun 24, 2008 8.858 9.011 8.841 8.994 35,856,264 +0.09(+1.00%)
Jun 23, 2008 8.875 8.986 8.849 8.905 34,963,120 +0.05(+0.58%)
Jun 20, 2008 8.832 8.896 8.802 8.854 39,594,176 -0.03(-0.34%)
Jun 19, 2008 8.802 8.939 8.781 8.883 41,272,668 +0.06(+0.68%)
Jun 18, 2008 8.781 8.854 8.781 8.824 24,704,930 -0.00(-0.05%)
Jun 17, 2008 8.802 8.888 8.773 8.828 34,468,220 +0.05(+0.58%)
Jun 16, 2008 8.947 8.947 8.751 8.777 34,048,908 -0.13(-1.44%)
Jun 13, 2008 8.973 8.973 8.841 8.905 35,401,228 -0.02(-0.19%)
Jun 12, 2008 8.883 9.037 8.862 8.922 39,154,100 +0.09(+1.06%)
Jun 11, 2008 8.981 8.986 8.807 8.828 33,454,972 -0.17(-1.94%)
Jun 10, 2008 8.977 9.028 8.841 9.003 32,993,392 -0.01(-0.14%)
Jun 09, 2008 9.233 9.237 8.952 9.015 38,393,080 -0.16(-1.72%)
Jun 06, 2008 9.416 9.505 9.169 9.173 39,655,284 -0.27(-2.84%)
Jun 05, 2008 9.437 9.505 9.373 9.442 23,404,476 +0.04(+0.45%)
Jun 04, 2008 9.348 9.416 9.335 9.399 34,125,732 +0.03(+0.36%)
Jun 03, 2008 9.399 9.471 9.331 9.365 30,650,782 -0.02(-0.23%)
Jun 02, 2008 9.510 9.522 9.361 9.386 28,434,840 -0.10(-1.03%)
May 30, 2008 9.586 9.608 9.463 9.484 24,068,348 -0.08(-0.85%)
May 29, 2008 9.514 9.667 9.514 9.565 22,952,654 +0.05(+0.54%)
May 28, 2008 9.663 9.672 9.378 9.514 32,247,386 -0.06(-0.67%)
May 27, 2008 9.514 9.599 9.416 9.578 45,443,512 +0.09(+0.90%)
May 26, 2008 9.744 9.744 9.446 9.493 0 +0.00(+0.00%)
May 23, 2008 9.744 9.744 9.446 9.493 36,201,696 -0.21(-2.15%)
May 22, 2008 9.557 9.808 9.531 9.701 37,953,256 +0.17(+1.79%)
May 21, 2008 9.595 9.731 9.493 9.531 44,292,032 -0.03(-0.31%)
May 20, 2008 9.612 9.714 9.535 9.561 48,216,300 -0.05(-0.53%)
May 19, 2008 9.514 9.735 9.514 9.612 43,015,312 +0.05(+0.49%)
May 16, 2008 9.501 9.582 9.399 9.565 32,758,676 +0.05(+0.49%)
May 15, 2008 9.382 9.535 9.373 9.518 37,464,912 +0.14(+1.55%)
May 14, 2008 9.344 9.437 9.314 9.373 34,603,844 +0.03(+0.37%)
May 13, 2008 9.190 9.373 9.160 9.339 46,704,116 +0.14(+1.58%)
May 12, 2008 8.926 9.211 8.905 9.194 36,059,496 +0.27(+3.06%)
May 09, 2008 8.964 9.088 8.900 8.922 44,661,828 -0.17(-1.83%)
May 08, 2008 8.913 9.096 8.879 9.088 40,723,204 +0.21(+2.40%)
May 07, 2008 8.875 8.977 8.858 8.875 42,198,104 -0.03(-0.29%)
May 06, 2008 8.841 8.930 8.739 8.900 37,069,708 +0.08(+0.87%)
May 05, 2008 8.841 8.888 8.734 8.824 44,091,532 +0.12(+1.37%)
May 02, 2008 8.555 8.747 8.513 8.704 42,086,444 +0.13(+1.54%)
May 01, 2008 8.598 8.611 8.500 8.572 52,350,768 +0.05(+0.60%)
Apr 30, 2008 8.670 8.683 8.517 8.521 70,465,976 -0.10(-1.19%)
Apr 29, 2008 8.990 9.109 8.568 8.623 110,817,608 -0.45(-4.93%)
Apr 28, 2008 9.160 9.199 9.045 9.071 53,866,580 -0.17(-1.89%)
Apr 25, 2008 9.288 9.331 9.032 9.246 70,911,816 -0.35(-3.68%)
Apr 24, 2008 9.561 9.655 9.484 9.599 37,047,524 +0.11(+1.12%)
Apr 23, 2008 9.429 9.603 9.382 9.493 52,013,600 +0.10(+1.04%)
Apr 22, 2008 9.420 9.501 9.356 9.395 29,911,470 -0.05(-0.50%)
Apr 21, 2008 9.420 9.463 9.318 9.442 36,643,004 +0.03(+0.27%)
Apr 18, 2008 9.352 9.442 9.271 9.416 42,473,796 +0.10(+1.10%)
Apr 17, 2008 9.199 9.373 9.186 9.314 41,162,320 +0.08(+0.88%)
Apr 16, 2008 9.194 9.258 9.028 9.233 56,039,416 -0.02(-0.18%)
Apr 15, 2008 9.220 9.275 9.075 9.250 40,213,724 +0.07(+0.79%)
Apr 14, 2008 9.122 9.203 9.088 9.177 42,691,208 +0.07(+0.80%)
Apr 11, 2008 9.118 9.297 8.947 9.105 51,268,568 -0.14(-1.48%)
Apr 10, 2008 8.905 9.301 8.883 9.241 65,318,200 +0.33(+3.73%)
Apr 09, 2008 9.152 9.190 8.875 8.909 47,307,548 -0.22(-2.43%)
Apr 08, 2008 9.356 9.356 9.071 9.130 46,579,620 -0.19(-2.06%)
Apr 07, 2008 9.267 9.378 9.267 9.322 67,128,712 +0.07(+0.78%)
Apr 04, 2008 9.433 9.433 9.224 9.250 50,286,912 -0.13(-1.36%)
Apr 03, 2008 9.390 9.697 9.182 9.378 90,257,576 -0.03(-0.32%)
Apr 02, 2008 9.531 9.599 9.309 9.407 92,687,328 -0.03(-0.32%)
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.