Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

46.83 +0.28 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 8.135 8.135 7.986 8.011 41,539,404 -0.08(-1.00%)
Nov 27, 2009 8.092 8.199 8.011 8.092 32,018,148 -0.08(-0.99%)
Nov 25, 2009 8.245 8.262 8.143 8.173 32,901,222 -0.05(-0.57%)
Nov 24, 2009 8.177 8.271 8.122 8.220 46,706,028 +0.07(+0.89%)
Nov 23, 2009 8.147 8.186 8.113 8.147 56,734,192 +0.06(+0.79%)
Nov 20, 2009 8.160 8.164 8.041 8.084 46,754,876 -0.10(-1.20%)
Nov 19, 2009 8.228 8.245 8.139 8.181 31,353,676 -0.04(-0.47%)
Nov 18, 2009 8.203 8.267 8.186 8.220 28,237,298 +0.03(+0.31%)
Nov 17, 2009 8.203 8.250 8.173 8.194 27,166,306 -0.04(-0.52%)
Nov 16, 2009 8.267 8.296 8.220 8.237 35,972,372 +0.03(+0.42%)
Nov 13, 2009 8.101 8.220 8.092 8.203 34,361,740 +0.10(+1.26%)
Nov 12, 2009 8.079 8.160 8.071 8.101 26,998,712 +0.02(+0.26%)
Nov 11, 2009 8.190 8.199 8.054 8.079 36,255,892 -0.04(-0.52%)
Nov 10, 2009 8.041 8.177 8.020 8.122 40,155,148 +0.09(+1.06%)
Nov 09, 2009 8.020 8.062 7.956 8.037 46,604,276 +0.14(+1.78%)
Nov 06, 2009 7.913 7.926 7.841 7.896 45,265,672 -0.06(-0.80%)
Nov 05, 2009 7.913 7.977 7.866 7.960 41,283,996 +0.09(+1.19%)
Nov 04, 2009 7.862 7.943 7.828 7.866 36,662,156 +0.00(+0.05%)
Nov 03, 2009 7.781 7.866 7.739 7.862 35,673,212 +0.07(+0.87%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.