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 )

45.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2001 21.71 22.14 21.34 21.34 16,694,849 -0.41(-1.90%)
Apr 27, 2001 21.42 21.83 21.22 21.75 16,060,659 +0.08(+0.35%)
Apr 26, 2001 21.29 21.68 21.08 21.68 23,413,596 +0.09(+0.39%)
Apr 25, 2001 20.85 21.59 20.66 21.59 28,570,936 +1.17(+5.74%)
Apr 24, 2001 20.57 20.65 20.22 20.42 11,504,637 +0.00(+0.00%)
Apr 23, 2001 20.33 20.70 20.29 20.42 15,186,036 +0.34(+1.68%)
Apr 20, 2001 19.80 20.26 19.72 20.09 15,916,258 +0.28(+1.42%)
Apr 19, 2001 19.85 19.93 19.43 19.80 19,802,402 -0.14(-0.70%)
Apr 18, 2001 20.36 20.44 19.68 19.94 21,646,036 -0.42(-2.05%)
Apr 17, 2001 19.72 20.57 19.70 20.36 14,224,538 +0.53(+2.68%)
Apr 16, 2001 19.58 20.02 19.55 19.83 10,047,480 +0.29(+1.46%)
Apr 12, 2001 19.46 19.63 19.19 19.54 9,639,401 +0.06(+0.33%)
Apr 11, 2001 20.08 20.09 19.30 19.48 15,292,400 -0.78(-3.85%)
Apr 10, 2001 20.04 20.38 20.03 20.26 16,200,834 +0.24(+1.21%)
Apr 09, 2001 19.89 20.09 19.88 20.02 14,016,507 +0.11(+0.53%)
Apr 06, 2001 19.38 20.22 19.36 19.91 19,920,740 +0.22(+1.12%)
Apr 05, 2001 19.59 19.85 19.56 19.69 24,484,746 +0.26(+1.34%)
Apr 04, 2001 19.00 19.48 18.75 19.43 17,698,846 +0.47(+2.49%)
Apr 03, 2001 19.64 19.64 18.74 18.96 19,549,290 -0.72(-3.64%)
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.