Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Altria Group (NY: MO )

46.08 +0.13 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	8.667	8.680	8.514	8.518	70,492,928	-0.10(-1.19%)
Apr 29, 2008	8.986	9.106	8.565	8.620	110,859,992	-0.45(-4.93%)
Apr 28, 2008	9.157	9.195	9.042	9.067	53,887,180	-0.17(-1.89%)
Apr 25, 2008	9.285	9.327	9.029	9.242	70,938,944	-0.35(-3.68%)
Apr 24, 2008	9.557	9.651	9.480	9.595	37,061,692	+0.11(+1.12%)
Apr 23, 2008	9.425	9.600	9.378	9.489	52,033,492	+0.10(+1.04%)
Apr 22, 2008	9.417	9.498	9.353	9.391	29,922,910	-0.05(-0.50%)
Apr 21, 2008	9.417	9.459	9.314	9.438	36,657,020	+0.03(+0.27%)
Apr 18, 2008	9.348	9.438	9.268	9.412	42,490,040	+0.10(+1.10%)
Apr 17, 2008	9.195	9.370	9.182	9.310	41,178,064	+0.08(+0.88%)
Apr 16, 2008	9.191	9.255	9.025	9.229	56,060,848	-0.02(-0.18%)
Apr 15, 2008	9.216	9.272	9.072	9.246	40,229,104	+0.07(+0.79%)
Apr 14, 2008	9.118	9.199	9.084	9.174	42,707,536	+0.07(+0.80%)
Apr 11, 2008	9.114	9.293	8.944	9.101	51,288,176	-0.14(-1.48%)
Apr 10, 2008	8.901	9.297	8.880	9.238	65,343,184	+0.33(+3.73%)
Apr 09, 2008	9.148	9.187	8.871	8.906	47,325,640	-0.22(-2.43%)
Apr 08, 2008	9.353	9.353	9.067	9.127	46,597,436	-0.19(-2.06%)
Apr 07, 2008	9.263	9.374	9.263	9.319	67,154,384	+0.07(+0.78%)
Apr 04, 2008	9.429	9.429	9.221	9.246	50,306,144	-0.13(-1.36%)
Apr 03, 2008	9.387	9.693	9.178	9.374	90,292,096	-0.03(-0.32%)
Apr 02, 2008	9.527	9.595	9.306	9.404	92,722,784	-0.03(-0.32%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Altria Group (NY: MO )

Historical Prices