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

- Apartments

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, 2009	7.226	7.235	6.958	6.958	48,911,864	-0.21(-2.91%)
Apr 29, 2009	7.269	7.286	7.154	7.166	35,308,612	-0.08(-1.06%)
Apr 28, 2009	7.158	7.286	7.141	7.243	28,660,894	+0.05(+0.71%)
Apr 27, 2009	7.183	7.298	7.158	7.192	26,870,586	-0.02(-0.24%)
Apr 24, 2009	7.222	7.345	7.141	7.209	34,981,976	+0.01(+0.12%)
Apr 23, 2009	7.209	7.235	7.119	7.200	30,110,228	+0.02(+0.30%)
Apr 22, 2009	7.064	7.388	7.013	7.179	68,922,264	+0.07(+1.02%)
Apr 21, 2009	7.175	7.239	7.085	7.107	37,176,328	-0.11(-1.48%)
Apr 20, 2009	7.226	7.307	7.149	7.213	34,569,220	-0.03(-0.35%)
Apr 17, 2009	7.247	7.307	7.179	7.239	36,015,784	+0.00(+0.06%)
Apr 16, 2009	7.230	7.260	7.064	7.235	35,192,016	+0.04(+0.53%)
Apr 15, 2009	7.004	7.209	6.987	7.196	38,233,664	+0.17(+2.49%)
Apr 14, 2009	7.034	7.081	6.894	7.021	33,317,290	-0.03(-0.48%)
Apr 13, 2009	7.021	7.090	6.949	7.056	33,594,704	+0.11(+1.53%)
Apr 09, 2009	6.975	7.021	6.830	6.949	37,180,796	-0.03(-0.49%)
Apr 08, 2009	6.953	7.021	6.894	6.983	21,735,258	+0.04(+0.61%)
Apr 07, 2009	6.872	7.043	6.817	6.941	34,491,652	+0.06(+0.80%)
Apr 06, 2009	6.843	6.906	6.804	6.885	26,762,286	+0.00(+0.00%)
Apr 03, 2009	6.821	6.906	6.804	6.885	32,304,838	+0.02(+0.31%)
Apr 02, 2009	6.987	7.009	6.830	6.864	45,242,328	-0.08(-1.17%)

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 Sausalito

Find A Business

or Browse Listings

Altria Group (NY: MO )

Historical Prices