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 )

43.90 +0.08 (+0.18%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 30, 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, 2010 9.200 9.308 9.178 9.183 32,813,076 +0.00(+0.05%)
Apr 29, 2010 9.135 9.230 9.131 9.178 23,780,418 +0.07(+0.76%)
Apr 28, 2010 9.135 9.146 9.061 9.109 34,524,328 +0.04(+0.48%)
Apr 27, 2010 9.209 9.209 9.061 9.066 650,411 -0.14(-1.55%)
Apr 26, 2010 9.269 9.291 9.174 9.209 39,661,144 -0.05(-0.51%)
Apr 23, 2010 9.235 9.269 9.152 9.256 23,407,240 +0.03(+0.38%)
Apr 22, 2010 9.274 9.300 9.187 9.222 29,046,602 -0.08(-0.84%)
Apr 21, 2010 9.230 9.365 9.206 9.300 395,877 +0.13(+1.37%)
Apr 20, 2010 9.100 9.187 9.079 9.174 204,488 +0.10(+1.15%)
Apr 19, 2010 9.014 9.070 9.014 9.070 19,999,782 +0.03(+0.29%)
Apr 16, 2010 9.109 9.167 8.992 9.044 36,763,352 -0.10(-1.09%)
Apr 15, 2010 9.135 9.152 9.100 9.144 19,136,570 -0.03(-0.28%)
Apr 14, 2010 9.144 9.170 9.087 9.170 30,440,878 +0.03(+0.28%)
Apr 13, 2010 9.122 9.165 9.048 9.144 22,447,780 +0.00(+0.00%)
Apr 12, 2010 9.083 9.187 9.074 9.144 24,392,864 +0.07(+0.81%)
Apr 09, 2010 9.079 9.083 8.970 9.070 20,122,368 +0.11(+1.21%)
Apr 08, 2010 8.962 9.009 8.944 8.962 30,213,850 -0.05(-0.53%)
Apr 07, 2010 9.113 9.113 8.957 9.009 29,933,056 -0.08(-0.91%)
Apr 06, 2010 9.070 9.113 9.057 9.092 24,081,958 +0.03(+0.33%)
Apr 05, 2010 9.053 9.087 9.031 9.061 20,804,922 +0.03(+0.38%)
Apr 01, 2010 8.901 9.027 9.027 9.027 37,647,544 +0.13(+1.51%)
Mar 31, 2010 8.927 8.949 8.866 8.892 22,197,166 -0.05(-0.53%)
Mar 30, 2010 8.966 8.983 8.888 8.940 29,449,608 -0.01(-0.10%)
Mar 29, 2010 8.884 8.966 8.866 8.949 28,559,974 +0.10(+1.13%)
Mar 26, 2010 8.897 8.923 8.827 8.849 25,466,454 -0.04(-0.49%)
Mar 25, 2010 8.879 8.927 8.871 8.892 34,255,280 +0.02(+0.24%)
Mar 24, 2010 8.892 8.892 8.840 8.871 39,170,596 -0.02(-0.24%)
Mar 23, 2010 8.862 8.901 8.823 8.892 20,588,248 +0.11(+1.23%)
Mar 22, 2010 8.801 8.875 8.767 8.784 21,800,966 -0.03(-0.34%)
Mar 19, 2010 8.862 8.905 8.775 8.814 36,604,184 -0.05(-0.59%)
Mar 18, 2010 8.819 8.875 8.819 8.866 20,584,460 +0.06(+0.64%)
Mar 17, 2010 8.862 8.866 8.767 8.810 76,715,240 -0.01(-0.15%)
Mar 16, 2010 8.806 8.892 8.806 8.823 29,896,182 -0.00(-0.05%)
Mar 15, 2010 8.813 8.840 8.806 8.827 30,022,580 +0.07(+0.84%)
Mar 12, 2010 8.871 8.875 8.723 8.754 38,165,428 -0.07(-0.83%)
Mar 11, 2010 8.875 8.918 8.745 8.827 30,111,908 -0.04(-0.49%)
Mar 10, 2010 8.862 8.888 8.819 8.871 36,783,904 +0.02(+0.24%)
Mar 09, 2010 8.832 8.875 8.819 8.849 38,855,956 +0.01(+0.14%)
Mar 08, 2010 8.862 8.866 8.807 8.836 32,628,418 +0.01(+0.14%)
Mar 05, 2010 8.734 8.854 8.726 8.824 28,753,290 +0.12(+1.42%)
Mar 04, 2010 8.670 8.709 8.641 8.700 33,084,022 +0.03(+0.34%)
Mar 03, 2010 8.721 8.726 8.649 8.670 29,954,510 +0.01(+0.10%)
Mar 02, 2010 8.675 8.713 8.649 8.662 29,718,740 +0.03(+0.30%)
Mar 01, 2010 8.594 8.666 8.594 8.636 24,461,214 +0.06(+0.75%)
Feb 26, 2010 8.726 8.726 8.572 8.572 36,902,460 -0.12(-1.42%)
Feb 25, 2010 8.581 8.717 8.525 8.696 50,011,300 +0.06(+0.73%)
Feb 24, 2010 8.555 8.653 8.500 8.633 42,486,708 +0.12(+1.46%)
Feb 23, 2010 8.619 8.628 8.491 8.508 49,672,496 -0.13(-1.48%)
Feb 22, 2010 8.577 8.662 8.555 8.636 30,020,434 +0.05(+0.55%)
Feb 19, 2010 8.491 8.611 8.491 8.589 29,934,390 +0.07(+0.80%)
Feb 18, 2010 8.415 8.554 8.406 8.521 26,244,040 +0.09(+1.11%)
Feb 17, 2010 8.423 8.457 8.393 8.427 20,555,794 +0.02(+0.25%)
Feb 16, 2010 8.453 8.470 8.338 8.406 35,397,536 +0.04(+0.51%)
Feb 12, 2010 8.325 8.364 8.364 8.364 36,964,212 +0.01(+0.10%)
Feb 11, 2010 8.266 8.410 8.202 8.355 39,912,036 +0.10(+1.19%)
Feb 10, 2010 8.325 8.325 8.202 8.257 26,711,438 -0.03(-0.41%)
Feb 09, 2010 8.325 8.342 8.193 8.291 39,817,280 +0.03(+0.31%)
Feb 08, 2010 8.278 8.364 8.244 8.266 32,485,212 +0.01(+0.10%)
Feb 05, 2010 8.257 8.270 8.155 8.257 33,643,488 -0.02(-0.21%)
Feb 04, 2010 8.393 8.402 8.266 8.274 31,459,276 -0.15(-1.77%)
Feb 03, 2010 8.491 8.496 8.389 8.423 27,420,852 -0.07(-0.80%)
Feb 02, 2010 8.491 8.517 8.440 8.491 29,101,024 +0.05(+0.58%)
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.