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 )

45.89 +0.39 (+0.86%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 15, 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 (%)
Apr 30, 2009 7.223 7.232 6.955 6.955 48,930,572 -0.21(-2.91%)
Apr 29, 2009 7.266 7.283 7.151 7.164 35,322,116 -0.08(-1.06%)
Apr 28, 2009 7.155 7.283 7.138 7.240 28,671,858 +0.05(+0.71%)
Apr 27, 2009 7.181 7.296 7.155 7.189 26,880,864 -0.02(-0.24%)
Apr 24, 2009 7.219 7.342 7.138 7.206 34,995,356 +0.01(+0.12%)
Apr 23, 2009 7.206 7.232 7.117 7.198 30,121,744 +0.02(+0.30%)
Apr 22, 2009 7.061 7.385 7.010 7.176 68,948,632 +0.07(+1.02%)
Apr 21, 2009 7.172 7.236 7.083 7.104 37,190,548 -0.11(-1.48%)
Apr 20, 2009 7.223 7.304 7.147 7.210 34,582,440 -0.03(-0.35%)
Apr 17, 2009 7.245 7.304 7.176 7.236 36,029,560 +0.00(+0.06%)
Apr 16, 2009 7.227 7.257 7.061 7.232 35,205,480 +0.04(+0.53%)
Apr 15, 2009 7.002 7.206 6.985 7.193 38,248,288 +0.17(+2.49%)
Apr 14, 2009 7.032 7.078 6.891 7.019 33,330,034 -0.03(-0.48%)
Apr 13, 2009 7.019 7.087 6.946 7.053 33,607,556 +0.11(+1.53%)
Apr 09, 2009 6.972 7.019 6.827 6.946 37,195,020 -0.03(-0.49%)
Apr 08, 2009 6.951 7.019 6.891 6.980 21,743,572 +0.04(+0.61%)
Apr 07, 2009 6.870 7.040 6.814 6.938 34,504,844 +0.06(+0.80%)
Apr 06, 2009 6.840 6.904 6.802 6.883 26,772,522 +0.00(+0.00%)
Apr 03, 2009 6.819 6.904 6.802 6.883 32,317,194 +0.02(+0.31%)
Apr 02, 2009 6.985 7.006 6.827 6.861 45,259,632 -0.08(-1.17%)
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.