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 )

44.80 +0.10 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.604	6.704	6.517	6.704	25,074,698	+0.09(+1.32%)
Nov 26, 2008	6.542	6.642	6.462	6.617	50,581,152	+0.03(+0.44%)
Nov 25, 2008	6.629	6.679	6.437	6.588	57,216,856	+0.15(+2.40%)
Nov 24, 2008	6.667	6.667	6.350	6.433	72,254,512	-0.03(-0.39%)
Nov 21, 2008	6.262	6.475	6.050	6.458	98,368,288	+0.43(+7.20%)
Nov 20, 2008	6.779	6.838	5.979	6.025	97,873,344	-0.85(-12.42%)
Nov 19, 2008	7.030	7.171	6.842	6.879	56,065,692	-0.19(-2.71%)
Nov 18, 2008	6.779	7.071	6.671	7.071	64,103,888	+0.32(+4.69%)
Nov 17, 2008	6.688	7.067	6.658	6.754	64,118,520	-0.03(-0.37%)
Nov 14, 2008	6.863	7.009	6.754	6.779	52,065,560	-0.18(-2.52%)
Nov 13, 2008	6.975	7.080	6.629	6.954	85,507,952	+0.04(+0.60%)
Nov 12, 2008	7.167	7.171	6.879	6.913	62,961,776	-0.31(-4.33%)
Nov 11, 2008	7.405	7.484	7.138	7.225	47,891,508	-0.20(-2.75%)
Nov 10, 2008	7.638	7.672	7.338	7.430	38,800,372	-0.07(-0.89%)
Nov 07, 2008	7.421	7.592	7.421	7.496	33,268,006	+0.14(+1.87%)
Nov 06, 2008	7.655	7.657	7.284	7.359	58,888,852	-0.25(-3.23%)
Nov 05, 2008	7.872	7.997	7.588	7.605	46,775,680	-0.35(-4.45%)
Nov 04, 2008	8.097	8.168	7.922	7.959	43,227,348	-0.02(-0.21%)

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