Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

45.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 6.875 6.896 6.596 6.679 57,951,784 -0.15(-2.20%)
Mar 30, 2009 6.813 6.979 6.738 6.829 31,748,972 -0.35(-4.82%)
Mar 26, 2009 7.234 7.250 7.021 7.175 47,766,484 -0.03(-0.35%)
Mar 25, 2009 7.171 7.255 7.092 7.200 32,191,202 +0.02(+0.29%)
Mar 24, 2009 7.138 7.221 7.050 7.180 33,939,720 +0.05(+0.64%)
Mar 23, 2009 7.004 7.134 6.996 7.134 37,272,916 +0.14(+1.97%)
Mar 20, 2009 7.004 7.130 6.942 6.996 44,445,384 +0.13(+1.88%)
Mar 19, 2009 7.063 7.080 6.850 6.867 45,233,116 -0.16(-2.26%)
Mar 18, 2009 7.071 7.150 6.946 7.025 46,264,304 -0.15(-2.15%)
Mar 17, 2009 7.075 7.184 6.963 7.180 36,526,636 +0.13(+1.83%)
Mar 16, 2009 6.967 7.188 6.967 7.050 43,656,232 +0.10(+1.38%)
Mar 13, 2009 6.788 7.030 6.696 6.954 0 +0.16(+2.33%)
Mar 12, 2009 6.700 6.834 6.600 6.796 46,780,300 -0.04(-0.55%)
Mar 11, 2009 6.963 6.971 6.775 6.834 56,275,664 -0.09(-1.27%)
Mar 10, 2009 6.696 6.942 6.621 6.921 65,241,524 +0.31(+4.67%)
Mar 09, 2009 6.508 6.667 6.467 6.613 49,293,704 +0.06(+0.89%)
Mar 06, 2009 6.592 6.604 6.450 6.554 0 +0.03(+0.45%)
Mar 05, 2009 6.300 6.663 6.254 6.525 83,728,256 +0.24(+3.85%)
Mar 04, 2009 6.204 6.346 6.079 6.283 56,112,940 +0.02(+0.33%)
Mar 02, 2009 6.354 6.425 6.262 6.262 52,638,936 -0.18(-2.72%)
Feb 27, 2009 6.254 6.500 6.212 6.437 0 +0.13(+2.12%)
Feb 26, 2009 6.496 6.567 6.300 6.304 31,344,586 -0.12(-1.88%)
Feb 25, 2009 6.400 6.513 6.317 6.425 90,080,368 +0.02(+0.26%)
Feb 24, 2009 6.308 6.437 6.254 6.408 46,674,560 +0.13(+2.13%)
Feb 23, 2009 6.183 6.500 6.183 6.275 41,450,940 -0.17(-2.65%)
Feb 20, 2009 6.208 6.509 6.208 6.446 43,716,732 -0.10(-1.53%)
Feb 19, 2009 6.283 6.608 6.283 6.546 39,849,280 +0.07(+1.09%)
Feb 18, 2009 6.517 6.567 6.425 6.475 46,056,744 -0.02(-0.26%)
Feb 17, 2009 6.525 6.571 6.429 6.492 50,988,728 -0.15(-2.20%)
Feb 13, 2009 6.817 6.834 6.604 6.638 58,985,328 -0.26(-3.81%)
Feb 12, 2009 6.867 6.913 6.742 6.900 47,078,000 +0.03(+0.49%)
Feb 11, 2009 6.900 6.975 6.846 6.867 34,682,300 +0.00(+0.00%)
Feb 10, 2009 7.034 7.046 6.817 6.867 48,493,312 -0.14(-2.02%)
Feb 09, 2009 7.055 7.063 6.967 7.009 29,642,148 -0.06(-0.88%)
Feb 06, 2009 6.884 7.080 6.821 7.071 49,051,108 +0.20(+2.97%)
Feb 05, 2009 6.988 6.996 6.804 6.867 54,645,884 -0.12(-1.67%)
Feb 04, 2009 7.063 7.100 6.963 6.984 60,179,680 -0.08(-1.06%)
Feb 03, 2009 6.988 7.088 6.975 7.059 53,857,100 +0.10(+1.44%)
Feb 02, 2009 6.854 7.059 6.838 6.959 47,351,960 +0.06(+0.91%)
Jan 30, 2009 7.046 7.084 6.884 6.896 0 -0.13(-1.78%)
Jan 29, 2009 7.084 7.117 6.992 7.021 53,155,332 +0.02(+0.24%)
Jan 28, 2009 7.117 7.117 6.879 7.004 47,189,712 -0.05(-0.77%)
Jan 27, 2009 6.988 7.088 6.963 7.059 41,526,688 +0.10(+1.44%)
Jan 26, 2009 7.084 7.130 6.917 6.959 39,795,908 -0.06(-0.89%)
Jan 23, 2009 6.967 7.096 6.917 7.021 36,487,124 -0.05(-0.71%)
Jan 22, 2009 6.988 7.121 6.946 7.071 44,810,200 -0.00(-0.06%)
Jan 21, 2009 7.263 7.305 6.863 7.075 74,883,040 -0.08(-1.11%)
Jan 20, 2009 7.067 7.351 7.004 7.155 92,745,424 +0.13(+1.90%)
Jan 16, 2009 6.954 7.067 6.800 7.021 68,891,264 +0.20(+2.87%)
Jan 15, 2009 6.771 6.879 6.692 6.825 66,406,824 +0.08(+1.17%)
Jan 14, 2009 6.692 6.763 6.596 6.746 70,376,096 -0.02(-0.25%)
Jan 13, 2009 6.679 6.784 6.576 6.763 85,043,184 +0.18(+2.72%)
Jan 12, 2009 6.500 6.775 6.337 6.583 81,135,544 +0.13(+2.00%)
Jan 09, 2009 6.350 6.504 6.308 6.454 53,021,048 +0.16(+2.52%)
Jan 08, 2009 6.308 6.337 6.254 6.296 46,443,396 +0.00(+0.07%)
Jan 07, 2009 6.283 6.342 6.258 6.292 42,415,672 -0.03(-0.40%)
Jan 06, 2009 6.450 6.504 6.271 6.317 58,721,056 -0.10(-1.50%)
Jan 05, 2009 6.317 6.437 6.296 6.412 58,103,128 +0.08(+1.18%)
Jan 02, 2009 6.329 6.358 6.237 6.337 44,092,072 +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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.