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 )

45.75 -0.12 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	9.169	9.194	8.831	9.115	27,412,168	-0.05(-0.59%)
Apr 27, 2000	9.194	9.298	9.115	9.169	30,355,244	-0.13(-1.39%)
Apr 26, 2000	9.169	9.352	9.090	9.298	23,249,488	+0.13(+1.41%)
Apr 25, 2000	8.831	9.298	8.777	9.169	36,948,492	+0.18(+2.04%)
Apr 24, 2000	8.856	9.169	8.802	8.986	24,330,168	+0.08(+0.89%)
Apr 20, 2000	8.673	8.986	8.673	8.906	15,376,170	+0.23(+2.69%)
Apr 19, 2000	8.802	8.936	8.569	8.673	16,439,095	+0.05(+0.58%)
Apr 18, 2000	8.831	8.906	8.519	8.623	19,855,328	-0.23(-2.64%)
Apr 17, 2000	8.752	8.881	8.490	8.856	29,287,520	+0.05(+0.62%)
Apr 14, 2000	9.115	9.402	8.727	8.802	29,696,374	-0.50(-5.33%)
Apr 13, 2000	9.169	9.402	9.090	9.298	18,057,474	+0.18(+2.01%)
Apr 12, 2000	9.115	9.427	9.040	9.115	21,682,934	+0.05(+0.55%)
Apr 11, 2000	9.065	9.144	8.961	9.065	18,205,756	-0.10(-1.14%)
Apr 10, 2000	9.169	9.273	8.752	9.169	35,085,616	-0.21(-2.22%)
Apr 07, 2000	9.690	9.844	9.144	9.377	58,833,216	-0.18(-1.92%)
Apr 06, 2000	9.507	9.819	9.377	9.561	39,290,524	+0.24(+2.55%)
Apr 05, 2000	9.194	9.402	9.169	9.323	24,047,280	+0.08(+0.81%)
Apr 04, 2000	9.586	9.898	8.831	9.248	42,277,032	-0.26(-2.72%)

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