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 (%)
Dec 31, 2009 8.410 8.364 8.364 8.364 14,919,939 -0.08(-0.91%)
Dec 30, 2009 8.457 8.474 8.402 8.440 21,901,286 -0.02(-0.20%)
Dec 29, 2009 8.530 8.534 8.457 8.457 18,188,568 -0.06(-0.65%)
Dec 28, 2009 8.602 8.602 8.449 8.513 29,282,062 -0.17(-1.91%)
Dec 24, 2009 8.666 8.721 8.628 8.679 20,054,244 +0.09(+1.04%)
Dec 23, 2009 8.530 8.645 8.513 8.589 53,441,724 +0.12(+1.46%)
Dec 22, 2009 8.436 8.491 8.432 8.466 29,720,174 +0.05(+0.56%)
Dec 21, 2009 8.410 8.449 8.393 8.419 23,147,988 +0.05(+0.56%)
Dec 18, 2009 8.393 8.410 8.334 8.372 44,464,552 +0.03(+0.31%)
Dec 17, 2009 8.342 8.381 8.312 8.347 30,042,716 -0.02(-0.25%)
Dec 16, 2009 8.432 8.445 8.359 8.368 38,011,424 -0.03(-0.30%)
Dec 15, 2009 8.372 8.427 8.300 8.393 26,782,640 +0.01(+0.15%)
Dec 14, 2009 8.385 8.393 8.351 8.381 32,588,002 +0.06(+0.77%)
Dec 11, 2009 8.308 8.351 8.287 8.317 55,678,840 +0.03(+0.36%)
Dec 10, 2009 8.287 8.312 8.278 8.287 23,342,218 +0.03(+0.41%)
Dec 09, 2009 8.223 8.276 8.202 8.253 39,641,128 +0.05(+0.57%)
Dec 08, 2009 8.291 8.291 8.151 8.206 30,019,218 -0.05(-0.57%)
Dec 07, 2009 8.236 8.295 8.197 8.253 41,714,692 +0.02(+0.26%)
Dec 04, 2009 8.159 8.278 8.159 8.231 38,979,720 +0.08(+0.94%)
Dec 03, 2009 8.197 8.231 8.146 8.155 32,270,232 -0.01(-0.10%)
Dec 02, 2009 8.129 8.193 8.129 8.163 30,399,848 +0.04(+0.47%)
Dec 01, 2009 8.078 8.168 8.057 8.125 29,728,252 +0.11(+1.38%)
Nov 30, 2009 8.138 8.138 7.989 8.014 41,523,520 -0.08(-1.00%)
Nov 27, 2009 8.095 8.202 8.014 8.095 32,005,906 -0.08(-0.99%)
Nov 25, 2009 8.249 8.266 8.146 8.176 32,888,642 -0.05(-0.57%)
Nov 24, 2009 8.180 8.274 8.125 8.223 46,688,168 +0.07(+0.89%)
Nov 23, 2009 8.151 8.189 8.116 8.151 56,712,500 +0.06(+0.79%)
Nov 20, 2009 8.163 8.168 8.044 8.087 46,737,000 -0.10(-1.20%)
Nov 19, 2009 8.231 8.249 8.142 8.185 31,341,688 -0.04(-0.47%)
Nov 18, 2009 8.206 8.270 8.189 8.223 28,226,502 +0.03(+0.31%)
Nov 17, 2009 8.206 8.253 8.176 8.197 27,155,920 -0.04(-0.52%)
Nov 16, 2009 8.270 8.300 8.223 8.240 35,958,620 +0.03(+0.42%)
Nov 13, 2009 8.104 8.223 8.095 8.206 34,348,600 +0.10(+1.26%)
Nov 12, 2009 8.082 8.163 8.074 8.104 26,988,390 +0.02(+0.26%)
Nov 11, 2009 8.193 8.202 8.057 8.082 36,242,032 -0.04(-0.52%)
Nov 10, 2009 8.044 8.180 8.023 8.125 40,139,792 +0.09(+1.06%)
Nov 09, 2009 8.023 8.065 7.959 8.040 46,586,456 +0.14(+1.78%)
Nov 06, 2009 7.916 7.929 7.844 7.899 45,248,364 -0.06(-0.80%)
Nov 05, 2009 7.916 7.980 7.869 7.963 41,268,212 +0.09(+1.19%)
Nov 04, 2009 7.865 7.946 7.831 7.869 36,648,140 +0.00(+0.05%)
Nov 03, 2009 7.784 7.869 7.742 7.865 35,659,572 +0.07(+0.87%)
Nov 02, 2009 7.720 7.822 7.678 7.797 26,748,232 +0.08(+1.05%)
Oct 30, 2009 7.801 7.848 7.707 7.716 37,712,852 -0.11(-1.36%)
Oct 29, 2009 7.767 7.869 7.699 7.822 37,279,480 +0.07(+0.88%)
Oct 28, 2009 7.767 7.805 7.733 7.754 33,717,676 +0.03(+0.33%)
Oct 27, 2009 7.669 7.754 7.618 7.729 39,313,800 +0.07(+0.89%)
Oct 26, 2009 7.665 7.729 7.588 7.661 46,768,640 +0.02(+0.28%)
Oct 23, 2009 7.635 7.644 7.584 7.639 36,502,760 -0.11(-1.38%)
Oct 22, 2009 7.742 7.784 7.661 7.746 33,576,556 -0.01(-0.16%)
Oct 21, 2009 7.827 7.852 7.712 7.759 66,651,784 -0.19(-2.41%)
Oct 20, 2009 7.929 7.976 7.814 7.950 41,214,612 +0.13(+1.69%)
Oct 19, 2009 7.805 7.946 7.797 7.818 45,200,804 +0.03(+0.44%)
Oct 16, 2009 7.750 7.814 7.712 7.784 33,490,084 +0.01(+0.11%)
Oct 15, 2009 7.754 7.797 7.729 7.776 32,234,722 +0.01(+0.11%)
Oct 14, 2009 7.754 7.788 7.703 7.767 28,319,796 +0.07(+0.94%)
Oct 13, 2009 7.746 7.759 7.661 7.695 27,737,062 -0.03(-0.33%)
Oct 12, 2009 7.755 7.793 7.703 7.720 31,618,818 +0.03(+0.33%)
Oct 09, 2009 7.652 7.716 7.601 7.695 32,644,234 +0.09(+1.18%)
Oct 08, 2009 7.592 7.635 7.580 7.605 25,306,908 +0.05(+0.68%)
Oct 07, 2009 7.575 7.609 7.524 7.554 31,487,132 -0.03(-0.45%)
Oct 06, 2009 7.563 7.620 7.456 7.588 39,787,640 +0.07(+0.96%)
Oct 05, 2009 7.499 7.533 7.362 7.516 38,835,052 +0.07(+0.97%)
Oct 02, 2009 7.418 7.469 7.396 7.443 37,066,408 -0.03(-0.40%)
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.