Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2009 7.960 7.960 7.815 7.840 42,448,688 -0.08(-1.00%)
Nov 27, 2009 7.919 8.023 7.840 7.919 32,719,014 -0.08(-0.99%)
Nov 25, 2009 8.069 8.085 7.969 7.998 33,621,416 -0.05(-0.57%)
Nov 24, 2009 8.002 8.094 7.948 8.044 47,728,408 +0.07(+0.89%)
Nov 23, 2009 7.973 8.010 7.940 7.973 57,976,084 +0.06(+0.79%)
Nov 20, 2009 7.985 7.990 7.869 7.910 47,778,324 -0.10(-1.20%)
Nov 19, 2009 8.052 8.069 7.965 8.006 32,039,998 -0.04(-0.47%)
Nov 18, 2009 8.027 8.090 8.010 8.044 28,855,402 +0.02(+0.31%)
Nov 17, 2009 8.027 8.073 7.998 8.019 27,760,968 -0.04(-0.52%)
Nov 16, 2009 8.090 8.119 8.044 8.060 36,759,796 +0.03(+0.42%)
Nov 13, 2009 7.927 8.044 7.919 8.027 35,113,904 +0.10(+1.26%)
Nov 12, 2009 7.906 7.985 7.898 7.927 27,589,704 +0.02(+0.26%)
Nov 11, 2009 8.015 8.023 7.881 7.906 37,049,520 -0.04(-0.52%)
Nov 10, 2009 7.869 8.002 7.848 7.948 41,034,128 +0.08(+1.06%)
Nov 09, 2009 7.848 7.890 7.785 7.865 47,624,428 +0.14(+1.78%)
Nov 06, 2009 7.744 7.756 7.673 7.727 46,256,524 -0.06(-0.80%)
Nov 05, 2009 7.744 7.806 7.698 7.790 42,187,688 +0.09(+1.19%)
Nov 04, 2009 7.694 7.773 7.660 7.698 37,464,680 +0.00(+0.05%)
Nov 03, 2009 7.614 7.698 7.573 7.694 36,454,084 +0.07(+0.87%)
Nov 02, 2009 7.552 7.652 7.510 7.627 27,344,196 +0.08(+1.05%)
Oct 30, 2009 7.631 7.677 7.539 7.548 38,553,116 -0.10(-1.36%)
Oct 29, 2009 7.598 7.698 7.531 7.652 38,110,084 +0.07(+0.88%)
Oct 28, 2009 7.598 7.635 7.564 7.585 34,468,924 +0.03(+0.33%)
Oct 27, 2009 7.502 7.585 7.452 7.560 40,189,732 +0.07(+0.89%)
Oct 26, 2009 7.498 7.560 7.423 7.494 47,810,672 +0.02(+0.28%)
Oct 23, 2009 7.469 7.477 7.419 7.473 37,316,060 -0.10(-1.38%)
Oct 22, 2009 7.573 7.614 7.494 7.577 34,324,660 -0.01(-0.16%)
Oct 21, 2009 7.656 7.681 7.544 7.589 68,136,816 -0.19(-2.41%)
Oct 20, 2009 7.756 7.802 7.644 7.777 42,132,896 +0.13(+1.69%)
Oct 19, 2009 7.635 7.773 7.627 7.648 46,207,900 +0.03(+0.44%)
Oct 16, 2009 7.581 7.644 7.544 7.614 34,236,260 +0.01(+0.11%)
Oct 15, 2009 7.585 7.627 7.560 7.606 32,952,928 +0.01(+0.11%)
Oct 14, 2009 7.585 7.619 7.535 7.598 28,950,776 +0.07(+0.94%)
Oct 13, 2009 7.577 7.589 7.494 7.527 28,355,058 -0.03(-0.33%)
Oct 12, 2009 7.586 7.623 7.535 7.552 32,323,302 +0.03(+0.33%)
Oct 09, 2009 7.485 7.548 7.435 7.527 33,371,564 +0.09(+1.18%)
Oct 08, 2009 7.427 7.469 7.414 7.439 25,870,760 +0.05(+0.68%)
Oct 07, 2009 7.410 7.444 7.360 7.389 32,188,682 -0.03(-0.45%)
Oct 06, 2009 7.398 7.454 7.294 7.423 40,674,132 +0.07(+0.96%)
Oct 05, 2009 7.335 7.369 7.202 7.352 39,700,316 +0.07(+0.97%)
Oct 02, 2009 7.256 7.306 7.235 7.281 37,892,268 -0.03(-0.40%)
Oct 01, 2009 7.406 7.419 7.244 7.310 102,018,144 -0.11(-1.52%)
Sep 30, 2009 7.481 7.489 7.373 7.423 50,275,056 -0.04(-0.50%)
Sep 29, 2009 7.360 7.502 7.360 7.460 44,169,864 +0.08(+1.02%)
Sep 28, 2009 7.327 7.402 7.294 7.385 24,387,656 +0.09(+1.26%)
Sep 25, 2009 7.314 7.377 7.277 7.294 25,854,772 +0.00(+0.00%)
Sep 24, 2009 7.406 7.419 7.281 7.294 51,273,468 -0.10(-1.41%)
Sep 23, 2009 7.448 7.498 7.389 7.398 54,101,896 -0.06(-0.78%)
Sep 22, 2009 7.523 7.527 7.423 7.456 39,701,064 -0.06(-0.83%)
Sep 21, 2009 7.444 7.519 7.398 7.519 39,695,244 +0.03(+0.45%)
Sep 18, 2009 7.535 7.535 7.481 7.485 45,969,968 -0.03(-0.33%)
Sep 17, 2009 7.602 7.627 7.456 7.510 51,512,868 -0.00(-0.06%)
Sep 16, 2009 7.502 7.623 7.469 7.515 46,691,328 +0.05(+0.67%)
Sep 15, 2009 7.519 7.544 7.406 7.464 42,991,048 -0.09(-1.16%)
Sep 14, 2009 7.564 7.598 7.473 7.552 51,435,824 -0.01(-0.11%)
Sep 11, 2009 7.631 7.648 7.502 7.560 49,930,292 -0.16(-2.10%)
Sep 10, 2009 7.785 7.794 7.669 7.723 65,008,756 -0.03(-0.32%)
Sep 09, 2009 7.735 7.785 7.694 7.748 48,280,916 +0.03(+0.38%)
Sep 08, 2009 7.760 7.760 7.694 7.719 43,474,072 +0.01(+0.11%)
Sep 04, 2009 7.585 7.715 7.577 7.710 28,899,124 +0.12(+1.59%)
Sep 03, 2009 7.664 7.664 7.564 7.589 29,036,834 -0.03(-0.38%)
Sep 02, 2009 7.569 7.654 7.527 7.619 42,982,508 +0.07(+0.94%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.