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 )

43.82 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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%)
Apr 01, 2009 6.746 6.985 6.712 6.942 38,949,636 +0.12(+1.75%)
Mar 31, 2009 7.023 7.044 6.738 6.823 56,732,104 -0.15(-2.20%)
Mar 30, 2009 6.959 7.130 6.883 6.976 31,080,768 -0.35(-4.82%)
Mar 26, 2009 7.389 7.406 7.172 7.330 46,761,168 -0.03(-0.35%)
Mar 25, 2009 7.325 7.411 7.245 7.355 31,513,692 +0.02(+0.29%)
Mar 24, 2009 7.291 7.377 7.202 7.334 33,225,408 +0.05(+0.64%)
Mar 23, 2009 7.155 7.287 7.147 7.287 36,488,452 +0.14(+1.97%)
Mar 20, 2009 7.155 7.283 7.091 7.147 43,509,964 +0.13(+1.88%)
Mar 19, 2009 7.215 7.232 6.997 7.015 44,281,116 -0.16(-2.26%)
Mar 18, 2009 7.223 7.304 7.095 7.176 45,290,604 -0.16(-2.15%)
Mar 17, 2009 7.227 7.338 7.112 7.334 35,757,880 +0.13(+1.83%)
Mar 16, 2009 7.117 7.342 7.117 7.202 42,737,424 +0.10(+1.38%)
Mar 13, 2009 6.934 7.181 6.840 7.104 0 +0.16(+2.33%)
Mar 12, 2009 6.844 6.980 6.742 6.942 45,795,740 -0.04(-0.55%)
Mar 11, 2009 7.112 7.121 6.921 6.980 55,091,260 -0.09(-1.26%)
Mar 10, 2009 6.840 7.091 6.763 7.070 63,868,420 +0.32(+4.67%)
Mar 09, 2009 6.648 6.810 6.606 6.755 48,256,244 +0.06(+0.89%)
Mar 06, 2009 6.733 6.746 6.589 6.695 0 +0.03(+0.45%)
Mar 05, 2009 6.435 6.806 6.388 6.665 81,966,072 +0.25(+3.85%)
Mar 04, 2009 6.337 6.482 6.210 6.418 54,931,964 +0.02(+0.33%)
Mar 02, 2009 6.491 6.563 6.397 6.397 51,531,072 -0.18(-2.72%)
Feb 27, 2009 6.388 6.640 6.346 6.576 0 +0.14(+2.12%)
Feb 26, 2009 6.635 6.708 6.435 6.440 30,684,894 -0.12(-1.88%)
Feb 25, 2009 6.538 6.653 6.452 6.563 88,184,488 +0.02(+0.26%)
Feb 24, 2009 6.444 6.576 6.388 6.546 45,692,224 +0.14(+2.13%)
Feb 23, 2009 6.316 6.640 6.316 6.410 40,578,544 -0.17(-2.65%)
Feb 20, 2009 6.342 6.649 6.342 6.584 42,796,648 -0.10(-1.53%)
Feb 19, 2009 6.418 6.750 6.418 6.687 39,010,596 +0.07(+1.09%)
Feb 18, 2009 6.657 6.708 6.563 6.614 45,087,412 -0.02(-0.26%)
Feb 17, 2009 6.665 6.712 6.567 6.631 49,915,596 -0.15(-2.20%)
Feb 13, 2009 6.963 6.980 6.746 6.780 57,743,896 -0.27(-3.81%)
Feb 12, 2009 7.015 7.061 6.887 7.049 46,087,176 +0.03(+0.49%)
Feb 11, 2009 7.049 7.125 6.993 7.015 33,952,360 +0.00(+0.00%)
Feb 10, 2009 7.185 7.198 6.963 7.015 47,472,700 -0.14(-2.02%)
Feb 09, 2009 7.206 7.215 7.117 7.159 29,018,286 -0.06(-0.88%)
Feb 06, 2009 7.032 7.232 6.968 7.223 48,018,756 +0.21(+2.98%)
Feb 05, 2009 7.138 7.147 6.951 7.015 53,495,784 -0.12(-1.67%)
Feb 04, 2009 7.215 7.253 7.112 7.134 58,913,108 -0.08(-1.06%)
Feb 03, 2009 7.138 7.240 7.125 7.210 52,723,596 +0.10(+1.44%)
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.