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 +0.38 (+0.86%)
Official Closing Price Updated: 4:10 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, 2009 6.873 6.893 6.593 6.677 57,973,948 -0.15(-2.20%)
Mar 30, 2009 6.810 6.977 6.735 6.827 31,761,116 -0.35(-4.82%)
Mar 26, 2009 7.231 7.248 7.018 7.173 47,784,752 -0.03(-0.35%)
Mar 25, 2009 7.169 7.252 7.089 7.198 32,203,516 +0.02(+0.29%)
Mar 24, 2009 7.135 7.219 7.048 7.177 33,952,700 +0.05(+0.64%)
Mar 23, 2009 7.002 7.131 6.993 7.131 37,287,172 +0.14(+1.97%)
Mar 20, 2009 7.002 7.127 6.939 6.993 44,462,384 +0.13(+1.88%)
Mar 19, 2009 7.060 7.077 6.848 6.864 45,250,416 -0.16(-2.26%)
Mar 18, 2009 7.069 7.148 6.943 7.023 46,282,000 -0.15(-2.15%)
Mar 17, 2009 7.073 7.181 6.960 7.177 36,540,608 +0.13(+1.83%)
Mar 16, 2009 6.964 7.185 6.964 7.048 43,672,932 +0.10(+1.38%)
Mar 13, 2009 6.785 7.027 6.693 6.952 0 +0.16(+2.33%)
Mar 12, 2009 6.698 6.831 6.598 6.793 46,798,192 -0.04(-0.55%)
Mar 11, 2009 6.960 6.968 6.773 6.831 56,297,188 -0.09(-1.27%)
Mar 10, 2009 6.693 6.939 6.618 6.918 65,266,480 +0.31(+4.67%)
Mar 09, 2009 6.506 6.664 6.464 6.610 49,312,556 +0.06(+0.89%)
Mar 06, 2009 6.589 6.602 6.448 6.552 0 +0.03(+0.45%)
Mar 05, 2009 6.297 6.660 6.252 6.523 83,760,280 +0.24(+3.85%)
Mar 04, 2009 6.202 6.343 6.077 6.281 56,134,404 +0.02(+0.33%)
Mar 02, 2009 6.352 6.423 6.260 6.260 52,659,068 -0.18(-2.72%)
Feb 27, 2009 6.252 6.498 6.210 6.435 0 +0.13(+2.12%)
Feb 26, 2009 6.493 6.564 6.297 6.302 31,356,576 -0.12(-1.88%)
Feb 25, 2009 6.397 6.510 6.314 6.423 90,114,816 +0.02(+0.26%)
Feb 24, 2009 6.306 6.435 6.252 6.406 46,692,412 +0.13(+2.13%)
Feb 23, 2009 6.181 6.498 6.181 6.272 41,466,796 -0.17(-2.65%)
Feb 20, 2009 6.206 6.506 6.206 6.443 43,733,452 -0.10(-1.53%)
Feb 19, 2009 6.281 6.606 6.281 6.543 39,864,524 +0.07(+1.09%)
Feb 18, 2009 6.514 6.564 6.423 6.473 46,074,360 -0.02(-0.26%)
Feb 17, 2009 6.523 6.568 6.427 6.489 51,008,232 -0.15(-2.20%)
Feb 13, 2009 6.814 6.831 6.602 6.635 59,007,888 -0.26(-3.81%)
Feb 12, 2009 6.864 6.910 6.739 6.898 47,096,008 +0.03(+0.49%)
Feb 11, 2009 6.898 6.973 6.843 6.864 34,695,564 +0.00(+0.00%)
Feb 10, 2009 7.031 7.043 6.814 6.864 48,511,860 -0.14(-2.02%)
Feb 09, 2009 7.052 7.060 6.964 7.006 29,653,486 -0.06(-0.88%)
Feb 06, 2009 6.881 7.077 6.818 7.069 49,069,868 +0.20(+2.98%)
Feb 05, 2009 6.985 6.993 6.802 6.864 54,666,788 -0.12(-1.67%)
Feb 04, 2009 7.060 7.098 6.960 6.981 60,202,696 -0.08(-1.06%)
Feb 03, 2009 6.985 7.085 6.973 7.056 53,877,700 +0.10(+1.44%)
Feb 02, 2009 6.852 7.056 6.835 6.956 47,370,072 +0.06(+0.91%)
Jan 30, 2009 7.043 7.081 6.881 6.893 0 -0.13(-1.78%)
Jan 29, 2009 7.081 7.114 6.989 7.018 53,175,664 +0.02(+0.24%)
Jan 28, 2009 7.114 7.114 6.877 7.002 47,207,760 -0.05(-0.77%)
Jan 27, 2009 6.985 7.085 6.960 7.056 41,542,572 +0.10(+1.44%)
Jan 26, 2009 7.081 7.127 6.914 6.956 39,811,128 -0.06(-0.89%)
Jan 23, 2009 6.964 7.094 6.914 7.018 36,501,080 -0.05(-0.71%)
Jan 22, 2009 6.985 7.119 6.943 7.069 44,827,340 -0.00(-0.06%)
Jan 21, 2009 7.260 7.302 6.860 7.073 74,911,680 -0.08(-1.11%)
Jan 20, 2009 7.064 7.348 7.002 7.152 92,780,904 +0.13(+1.90%)
Jan 16, 2009 6.952 7.064 6.798 7.018 68,917,608 +0.20(+2.87%)
Jan 15, 2009 6.768 6.877 6.689 6.823 66,432,224 +0.08(+1.17%)
Jan 14, 2009 6.689 6.760 6.593 6.743 70,403,016 -0.02(-0.25%)
Jan 13, 2009 6.677 6.781 6.573 6.760 85,075,712 +0.18(+2.72%)
Jan 12, 2009 6.498 6.773 6.335 6.581 81,166,584 +0.13(+2.00%)
Jan 09, 2009 6.347 6.502 6.306 6.452 53,041,328 +0.16(+2.52%)
Jan 08, 2009 6.306 6.335 6.252 6.293 46,461,160 +0.00(+0.07%)
Jan 07, 2009 6.281 6.339 6.256 6.289 42,431,896 -0.03(-0.40%)
Jan 06, 2009 6.448 6.502 6.268 6.314 58,743,516 -0.10(-1.50%)
Jan 05, 2009 6.314 6.435 6.293 6.410 58,125,352 +0.08(+1.18%)
Jan 02, 2009 6.327 6.356 6.235 6.335 44,108,936 +0.06(+0.93%)
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.