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 )

46.03 +0.08 (+0.18%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 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 (%)
Apr 30, 2009 7.226 7.235 6.958 6.958 48,911,864 -0.21(-2.91%)
Apr 29, 2009 7.269 7.286 7.154 7.166 35,308,612 -0.08(-1.06%)
Apr 28, 2009 7.158 7.286 7.141 7.243 28,660,894 +0.05(+0.71%)
Apr 27, 2009 7.183 7.298 7.158 7.192 26,870,586 -0.02(-0.24%)
Apr 24, 2009 7.222 7.345 7.141 7.209 34,981,976 +0.01(+0.12%)
Apr 23, 2009 7.209 7.235 7.119 7.200 30,110,228 +0.02(+0.30%)
Apr 22, 2009 7.064 7.388 7.013 7.179 68,922,264 +0.07(+1.02%)
Apr 21, 2009 7.175 7.239 7.085 7.107 37,176,328 -0.11(-1.48%)
Apr 20, 2009 7.226 7.307 7.149 7.213 34,569,220 -0.03(-0.35%)
Apr 17, 2009 7.247 7.307 7.179 7.239 36,015,784 +0.00(+0.06%)
Apr 16, 2009 7.230 7.260 7.064 7.235 35,192,016 +0.04(+0.53%)
Apr 15, 2009 7.004 7.209 6.987 7.196 38,233,664 +0.17(+2.49%)
Apr 14, 2009 7.034 7.081 6.894 7.021 33,317,290 -0.03(-0.48%)
Apr 13, 2009 7.021 7.090 6.949 7.056 33,594,704 +0.11(+1.53%)
Apr 09, 2009 6.975 7.021 6.830 6.949 37,180,796 -0.03(-0.49%)
Apr 08, 2009 6.953 7.021 6.894 6.983 21,735,258 +0.04(+0.61%)
Apr 07, 2009 6.872 7.043 6.817 6.941 34,491,652 +0.06(+0.80%)
Apr 06, 2009 6.843 6.906 6.804 6.885 26,762,286 +0.00(+0.00%)
Apr 03, 2009 6.821 6.906 6.804 6.885 32,304,838 +0.02(+0.31%)
Apr 02, 2009 6.987 7.009 6.830 6.864 45,242,328 -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 CorteMadera.com & California Media Partners, LLC. All rights reserved.