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 )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 7.828 7.828 7.684 7.709 43,169,220 -0.08(-1.00%)
Nov 27, 2009 7.787 7.889 7.709 7.787 33,274,394 -0.08(-0.99%)
Nov 25, 2009 7.934 7.950 7.836 7.864 34,192,116 -0.05(-0.57%)
Nov 24, 2009 7.869 7.959 7.815 7.910 48,538,556 +0.07(+0.89%)
Nov 23, 2009 7.840 7.877 7.807 7.840 58,960,184 +0.06(+0.79%)
Nov 20, 2009 7.852 7.856 7.737 7.778 48,589,320 -0.09(-1.20%)
Nov 19, 2009 7.918 7.934 7.832 7.873 32,583,850 -0.04(-0.47%)
Nov 18, 2009 7.893 7.955 7.877 7.910 29,345,200 +0.02(+0.31%)
Nov 17, 2009 7.893 7.938 7.864 7.885 28,232,188 -0.04(-0.52%)
Nov 16, 2009 7.955 7.983 7.910 7.926 37,383,764 +0.03(+0.42%)
Nov 13, 2009 7.795 7.910 7.787 7.893 35,709,936 +0.10(+1.26%)
Nov 12, 2009 7.774 7.852 7.766 7.795 28,058,018 +0.02(+0.26%)
Nov 11, 2009 7.881 7.889 7.750 7.774 37,678,408 -0.04(-0.52%)
Nov 10, 2009 7.737 7.869 7.717 7.815 41,730,652 +0.08(+1.06%)
Nov 09, 2009 7.717 7.758 7.655 7.733 48,432,812 +0.14(+1.78%)
Nov 06, 2009 7.614 7.627 7.545 7.598 47,041,688 -0.06(-0.80%)
Nov 05, 2009 7.614 7.676 7.569 7.660 42,903,788 +0.09(+1.19%)
Nov 04, 2009 7.565 7.643 7.532 7.569 38,100,612 +0.00(+0.05%)
Nov 03, 2009 7.487 7.569 7.446 7.565 37,072,864 +0.07(+0.87%)
Nov 02, 2009 7.426 7.524 7.385 7.500 27,808,342 +0.08(+1.05%)
Oct 30, 2009 7.504 7.549 7.414 7.422 39,207,524 -0.10(-1.36%)
Oct 29, 2009 7.471 7.569 7.405 7.524 38,756,972 +0.07(+0.88%)
Oct 28, 2009 7.471 7.508 7.438 7.459 35,054,004 +0.02(+0.33%)
Oct 27, 2009 7.377 7.459 7.328 7.434 40,871,920 +0.07(+0.89%)
Oct 26, 2009 7.373 7.434 7.299 7.369 48,622,220 +0.02(+0.28%)
Oct 23, 2009 7.344 7.352 7.295 7.348 37,949,472 -0.10(-1.38%)
Oct 22, 2009 7.446 7.487 7.369 7.450 34,907,296 -0.01(-0.16%)
Oct 21, 2009 7.528 7.553 7.418 7.463 69,293,384 -0.18(-2.41%)
Oct 20, 2009 7.627 7.672 7.516 7.647 42,848,068 +0.13(+1.69%)
Oct 19, 2009 7.508 7.643 7.500 7.520 46,992,244 +0.03(+0.44%)
Oct 16, 2009 7.455 7.516 7.418 7.487 34,817,392 +0.01(+0.11%)
Oct 15, 2009 7.459 7.500 7.434 7.479 33,512,276 +0.01(+0.11%)
Oct 14, 2009 7.459 7.491 7.410 7.471 29,442,192 +0.07(+0.94%)
Oct 13, 2009 7.450 7.463 7.369 7.401 28,836,362 -0.02(-0.33%)
Oct 12, 2009 7.459 7.496 7.410 7.426 32,871,964 +0.02(+0.33%)
Oct 09, 2009 7.360 7.422 7.311 7.401 33,938,020 +0.09(+1.18%)
Oct 08, 2009 7.303 7.344 7.291 7.315 26,309,894 +0.05(+0.68%)
Oct 07, 2009 7.287 7.319 7.237 7.266 32,735,060 -0.03(-0.45%)
Oct 06, 2009 7.274 7.330 7.172 7.299 41,364,540 +0.07(+0.96%)
Oct 05, 2009 7.213 7.246 7.082 7.229 40,374,196 +0.07(+0.97%)
Oct 02, 2009 7.135 7.184 7.114 7.160 38,535,456 -0.03(-0.40%)
Oct 01, 2009 7.282 7.295 7.123 7.188 103,749,816 -0.11(-1.52%)
Sep 30, 2009 7.356 7.364 7.250 7.299 51,128,436 -0.04(-0.50%)
Sep 29, 2009 7.237 7.377 7.237 7.336 44,919,612 +0.07(+1.02%)
Sep 28, 2009 7.205 7.278 7.172 7.262 24,801,616 +0.09(+1.26%)
Sep 25, 2009 7.192 7.254 7.155 7.172 26,293,636 +0.00(+0.00%)
Sep 24, 2009 7.282 7.295 7.160 7.172 52,143,792 -0.10(-1.41%)
Sep 23, 2009 7.323 7.373 7.266 7.274 55,020,232 -0.06(-0.78%)
Sep 22, 2009 7.397 7.401 7.299 7.332 40,374,956 -0.06(-0.83%)
Sep 21, 2009 7.319 7.393 7.274 7.393 40,369,040 +0.03(+0.45%)
Sep 18, 2009 7.410 7.410 7.356 7.360 46,750,272 -0.02(-0.33%)
Sep 17, 2009 7.475 7.500 7.332 7.385 52,387,256 -0.00(-0.06%)
Sep 16, 2009 7.377 7.496 7.344 7.389 47,483,876 +0.05(+0.67%)
Sep 15, 2009 7.393 7.418 7.282 7.340 43,720,784 -0.09(-1.16%)
Sep 14, 2009 7.438 7.471 7.348 7.426 52,308,904 -0.01(-0.11%)
Sep 11, 2009 7.504 7.520 7.377 7.434 50,777,816 -0.02(-0.27%)
Sep 10, 2009 7.515 7.523 7.402 7.455 67,347,984 -0.02(-0.32%)
Sep 09, 2009 7.467 7.515 7.426 7.479 50,018,220 +0.03(+0.38%)
Sep 08, 2009 7.491 7.491 7.426 7.451 45,038,412 +0.01(+0.11%)
Sep 04, 2009 7.322 7.447 7.314 7.443 29,939,010 +0.12(+1.59%)
Sep 03, 2009 7.398 7.398 7.302 7.326 30,081,674 -0.03(-0.38%)
Sep 02, 2009 7.306 7.388 7.266 7.354 44,529,160 +0.07(+0.94%)
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.