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 )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2010 8.536 8.536 8.386 8.386 37,724,668 -0.12(-1.42%)
Feb 25, 2010 8.394 8.527 8.340 8.506 51,125,580 +0.06(+0.73%)
Feb 24, 2010 8.369 8.465 8.315 8.445 43,433,332 +0.12(+1.46%)
Feb 23, 2010 8.431 8.440 8.306 8.323 50,779,224 -0.13(-1.48%)
Feb 22, 2010 8.390 8.473 8.369 8.448 30,689,304 +0.05(+0.55%)
Feb 19, 2010 8.306 8.423 8.306 8.402 30,601,344 +0.07(+0.80%)
Feb 18, 2010 8.231 8.368 8.223 8.335 26,828,770 +0.09(+1.11%)
Feb 17, 2010 8.240 8.273 8.210 8.244 21,013,788 +0.02(+0.25%)
Feb 16, 2010 8.269 8.285 8.156 8.223 36,186,212 +0.04(+0.51%)
Feb 12, 2010 8.144 8.181 8.181 8.181 37,787,796 +0.01(+0.10%)
Feb 11, 2010 8.085 8.227 8.023 8.173 40,801,300 +0.10(+1.19%)
Feb 10, 2010 8.144 8.144 8.023 8.077 27,306,582 -0.03(-0.41%)
Feb 09, 2010 8.144 8.160 8.015 8.110 40,704,432 +0.03(+0.31%)
Feb 08, 2010 8.098 8.181 8.065 8.085 33,208,998 +0.01(+0.10%)
Feb 05, 2010 8.077 8.090 7.977 8.077 34,393,080 -0.02(-0.21%)
Feb 04, 2010 8.210 8.219 8.085 8.094 32,160,204 -0.15(-1.77%)
Feb 03, 2010 8.306 8.310 8.206 8.240 28,031,802 -0.07(-0.80%)
Feb 02, 2010 8.306 8.331 8.256 8.306 29,749,410 +0.05(+0.58%)
Feb 01, 2010 8.294 8.327 8.244 8.258 24,588,872 -0.02(-0.23%)
Jan 29, 2010 8.369 8.377 8.265 8.277 46,394,736 -0.06(-0.75%)
Jan 28, 2010 8.294 8.377 8.252 8.340 39,455,604 +0.01(+0.10%)
Jan 27, 2010 8.323 8.356 8.265 8.331 30,098,600 +0.01(+0.15%)
Jan 26, 2010 8.231 8.356 8.231 8.319 31,434,906 +0.02(+0.25%)
Jan 25, 2010 8.260 8.369 8.202 8.298 36,362,040 +0.08(+1.01%)
Jan 22, 2010 8.290 8.352 8.210 8.215 32,768,458 -0.08(-0.90%)
Jan 21, 2010 8.473 8.490 8.256 8.290 52,455,472 -0.18(-2.16%)
Jan 20, 2010 8.448 8.486 8.398 8.473 30,192,720 -0.02(-0.25%)
Jan 19, 2010 8.444 8.574 8.440 8.494 42,581,692 -0.02(-0.20%)
Jan 15, 2010 8.519 8.511 8.511 8.511 38,770,580 +0.02(+0.20%)
Jan 14, 2010 8.431 8.523 8.402 8.494 23,081,686 +0.06(+0.69%)
Jan 13, 2010 8.386 8.502 8.386 8.436 28,646,956 +0.04(+0.45%)
Jan 12, 2010 8.423 8.440 8.348 8.398 36,725,400 -0.05(-0.54%)
Jan 11, 2010 8.452 8.481 8.381 8.444 28,578,630 +0.06(+0.75%)
Jan 08, 2010 8.352 8.386 8.281 8.381 25,969,048 +0.02(+0.25%)
Jan 07, 2010 8.369 8.394 8.315 8.361 35,950,572 -0.01(-0.15%)
Jan 06, 2010 8.273 8.381 8.252 8.373 51,124,140 +0.12(+1.46%)
Jan 05, 2010 8.256 8.273 8.198 8.252 28,173,692 +0.00(+0.05%)
Jan 04, 2010 8.240 8.281 8.160 8.248 26,509,618 +0.07(+0.82%)
Dec 31, 2009 8.227 8.181 8.181 8.181 15,252,362 -0.08(-0.91%)
Dec 30, 2009 8.273 8.290 8.219 8.256 22,389,258 -0.02(-0.20%)
Dec 29, 2009 8.344 8.348 8.273 8.273 18,593,820 -0.05(-0.65%)
Dec 28, 2009 8.415 8.415 8.265 8.327 29,934,482 -0.02(-0.25%)
Dec 24, 2009 8.336 8.389 8.299 8.348 20,849,052 +0.09(+1.04%)
Dec 23, 2009 8.205 8.315 8.188 8.262 55,559,776 +0.12(+1.46%)
Dec 22, 2009 8.114 8.168 8.110 8.143 30,898,070 +0.05(+0.56%)
Dec 21, 2009 8.090 8.127 8.073 8.098 24,065,410 +0.05(+0.56%)
Dec 18, 2009 8.073 8.090 8.016 8.053 46,226,812 +0.02(+0.31%)
Dec 17, 2009 8.024 8.061 7.996 8.028 31,233,396 -0.02(-0.25%)
Dec 16, 2009 8.110 8.123 8.041 8.049 39,517,928 -0.02(-0.30%)
Dec 15, 2009 8.053 8.106 7.983 8.073 27,844,114 +0.01(+0.15%)
Dec 14, 2009 8.065 8.073 8.032 8.061 33,879,560 +0.06(+0.77%)
Dec 11, 2009 7.991 8.032 7.971 8.000 57,885,556 +0.03(+0.36%)
Dec 10, 2009 7.971 7.996 7.963 7.971 24,267,338 +0.03(+0.41%)
Dec 09, 2009 7.910 7.961 7.889 7.938 41,212,220 +0.05(+0.57%)
Dec 08, 2009 7.975 7.975 7.840 7.893 31,208,966 -0.05(-0.57%)
Dec 07, 2009 7.922 7.979 7.885 7.938 43,367,964 +0.02(+0.26%)
Dec 04, 2009 7.848 7.963 7.848 7.918 40,524,600 +0.07(+0.94%)
Dec 03, 2009 7.885 7.918 7.836 7.844 33,549,196 -0.01(-0.10%)
Dec 02, 2009 7.819 7.881 7.819 7.852 31,604,684 +0.04(+0.47%)
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.