Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Altria Group (NY: MO )

44.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2010 8.736 8.757 8.676 8.702 22,683,054 -0.05(-0.53%)
Mar 30, 2010 8.774 8.791 8.698 8.748 30,094,248 -0.01(-0.10%)
Mar 29, 2010 8.693 8.774 8.676 8.757 29,185,142 +0.10(+1.13%)
Mar 26, 2010 8.706 8.731 8.638 8.659 26,023,906 -0.04(-0.49%)
Mar 25, 2010 8.689 8.736 8.681 8.702 35,005,116 +0.02(+0.24%)
Mar 24, 2010 8.702 8.702 8.651 8.681 40,028,024 -0.02(-0.24%)
Mar 23, 2010 8.672 8.710 8.634 8.702 21,038,916 +0.11(+1.23%)
Mar 22, 2010 8.613 8.685 8.579 8.596 22,278,180 -0.03(-0.34%)
Mar 19, 2010 8.672 8.714 8.587 8.625 37,405,436 -0.05(-0.59%)
Mar 18, 2010 8.630 8.685 8.630 8.676 21,035,048 +0.06(+0.64%)
Mar 17, 2010 8.672 8.676 8.579 8.621 78,394,504 -0.01(-0.15%)
Mar 16, 2010 8.617 8.702 8.617 8.634 30,550,598 -0.00(-0.05%)
Mar 15, 2010 8.625 8.651 8.617 8.638 30,679,764 +0.07(+0.84%)
Mar 12, 2010 8.681 8.685 8.536 8.566 39,000,856 -0.07(-0.83%)
Mar 11, 2010 8.685 8.727 8.558 8.638 30,771,046 -0.04(-0.49%)
Mar 10, 2010 8.672 8.697 8.631 8.681 37,589,092 +0.02(+0.24%)
Mar 09, 2010 8.643 8.685 8.631 8.660 39,706,500 +0.01(+0.14%)
Mar 08, 2010 8.672 8.676 8.618 8.647 33,342,644 +0.01(+0.14%)
Mar 05, 2010 8.547 8.664 8.539 8.635 29,382,690 +0.12(+1.42%)
Mar 04, 2010 8.485 8.522 8.455 8.514 33,808,220 +0.03(+0.34%)
Mar 03, 2010 8.535 8.539 8.464 8.485 30,610,204 +0.01(+0.10%)
Mar 02, 2010 8.489 8.526 8.464 8.476 30,369,272 +0.03(+0.30%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.