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 )

50.39 +0.16 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.828	7.828	7.684	7.709	43,169,220	-0.08(-1.00%)
Nov 27, 2009	7.787	7.889	7.709	7.787	33,274,394	-0.08(-0.99%)
Nov 25, 2009	7.934	7.950	7.836	7.864	34,192,116	-0.05(-0.57%)
Nov 24, 2009	7.869	7.959	7.815	7.910	48,538,556	+0.07(+0.89%)
Nov 23, 2009	7.840	7.877	7.807	7.840	58,960,184	+0.06(+0.79%)
Nov 20, 2009	7.852	7.856	7.737	7.778	48,589,320	-0.09(-1.20%)
Nov 19, 2009	7.918	7.934	7.832	7.873	32,583,850	-0.04(-0.47%)
Nov 18, 2009	7.893	7.955	7.877	7.910	29,345,200	+0.02(+0.31%)
Nov 17, 2009	7.893	7.938	7.864	7.885	28,232,188	-0.04(-0.52%)
Nov 16, 2009	7.955	7.983	7.910	7.926	37,383,764	+0.03(+0.42%)
Nov 13, 2009	7.795	7.910	7.787	7.893	35,709,936	+0.10(+1.26%)
Nov 12, 2009	7.774	7.852	7.766	7.795	28,058,018	+0.02(+0.26%)
Nov 11, 2009	7.881	7.889	7.750	7.774	37,678,408	-0.04(-0.52%)
Nov 10, 2009	7.737	7.869	7.717	7.815	41,730,652	+0.08(+1.06%)
Nov 09, 2009	7.717	7.758	7.655	7.733	48,432,812	+0.14(+1.78%)
Nov 06, 2009	7.614	7.627	7.545	7.598	47,041,688	-0.06(-0.80%)
Nov 05, 2009	7.614	7.676	7.569	7.660	42,903,788	+0.09(+1.19%)
Nov 04, 2009	7.565	7.643	7.532	7.569	38,100,612	+0.00(+0.05%)
Nov 03, 2009	7.487	7.569	7.446	7.565	37,072,864	+0.07(+0.87%)

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