Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

44.80 +0.09 (+0.21%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 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 29, 2000 8.364 8.522 8.364 8.418 32,445,168 +0.05(+0.65%)
Feb 28, 2000 8.259 8.468 8.259 8.364 26,112,514 +0.18(+2.24%)
Feb 25, 2000 8.389 8.418 8.180 8.180 27,536,240 -0.18(-2.19%)
Feb 24, 2000 8.547 8.572 8.234 8.364 29,026,164 -0.10(-1.23%)
Feb 23, 2000 8.860 9.043 8.418 8.468 35,499,368 -0.23(-2.68%)
Feb 22, 2000 8.314 8.835 8.284 8.701 40,806,920 +0.52(+6.37%)
Feb 18, 2000 8.130 8.284 8.076 8.180 26,676,392 +0.05(+0.62%)
Feb 17, 2000 8.284 8.339 8.051 8.130 38,520,468 +0.21(+2.63%)
Feb 16, 2000 7.947 8.026 7.843 7.922 33,111,940 -0.05(-0.63%)
Feb 15, 2000 7.947 7.972 7.793 7.972 36,510,556 +0.08(+0.95%)
Feb 14, 2000 8.051 8.105 7.818 7.897 50,669,388 -0.05(-0.63%)
Feb 11, 2000 8.314 8.389 7.947 7.947 36,860,972 -0.34(-4.08%)
Feb 10, 2000 8.339 8.468 8.259 8.284 36,588,508 +0.10(+1.27%)
Feb 09, 2000 8.105 8.339 8.105 8.180 44,075,540 +0.05(+0.62%)
Feb 08, 2000 8.443 8.468 7.972 8.130 63,932,152 -0.44(-5.16%)
Feb 07, 2000 8.701 8.731 8.493 8.572 30,589,480 -0.03(-0.29%)
Feb 04, 2000 8.806 8.806 8.493 8.597 40,002,956 -0.16(-1.81%)
Feb 03, 2000 8.731 8.939 8.701 8.756 48,023,884 +0.16(+1.84%)
Feb 02, 2000 8.731 8.801 8.572 8.597 33,422,540 -0.16(-1.81%)
Feb 01, 2000 8.806 8.806 8.651 8.756 31,906,234 +0.05(+0.62%)
Jan 31, 2000 8.731 8.806 8.689 8.701 27,816,620 +0.05(+0.58%)
Jan 28, 2000 8.806 8.885 8.651 8.651 28,834,286 -0.10(-1.19%)
Jan 27, 2000 8.964 9.118 8.676 8.756 35,346,824 -0.03(-0.28%)
Jan 26, 2000 9.068 9.093 8.701 8.781 45,509,340 -0.37(-4.01%)
Jan 25, 2000 9.173 9.535 8.910 9.148 26,504,422 -0.03(-0.27%)
Jan 24, 2000 9.485 9.589 9.118 9.173 36,808,208 +0.00(+0.00%)
Jan 21, 2000 9.252 9.381 9.093 9.173 33,529,992 -0.24(-2.57%)
Jan 20, 2000 9.744 9.744 9.198 9.414 23,941,428 -0.33(-3.38%)
Jan 19, 2000 9.640 9.798 9.589 9.744 20,942,634 +0.15(+1.61%)
Jan 18, 2000 10.03 10.09 9.589 9.589 19,195,836 -0.52(-5.16%)
Jan 14, 2000 10.24 10.26 9.902 10.11 18,744,444 -0.10(-1.02%)
Jan 13, 2000 10.21 10.24 10.11 10.21 15,028,990 +0.10(+1.03%)
Jan 12, 2000 10.11 10.24 10.01 10.11 23,060,474 +0.05(+0.54%)
Jan 11, 2000 10.06 10.26 10.03 10.06 17,873,804 +0.05(+0.50%)
Jan 10, 2000 9.902 10.03 9.902 10.01 18,496,924 +0.13(+1.31%)
Jan 07, 2000 9.694 9.927 9.640 9.877 19,123,642 +0.26(+2.73%)
Jan 06, 2000 9.798 9.877 9.589 9.614 17,159,542 -0.18(-1.87%)
Jan 05, 2000 9.927 10.03 9.773 9.798 28,065,340 -0.05(-0.51%)
Jan 04, 2000 9.694 10.11 9.694 9.848 25,286,484 +0.08(+0.77%)
Jan 03, 2000 9.823 9.981 9.669 9.773 17,725,340 +0.18(+1.91%)
Dec 31, 1999 9.823 9.848 9.589 9.589 13,127,731 -0.29(-2.91%)
Dec 30, 1999 9.823 10.03 9.744 9.877 23,396,258 +0.16(+1.63%)
Dec 29, 1999 9.302 9.823 9.302 9.719 25,144,496 +0.50(+5.38%)
Dec 28, 1999 9.252 9.564 9.148 9.223 34,694,924 +0.26(+2.88%)
Dec 27, 1999 9.798 9.848 8.964 8.964 26,451,176 -0.81(-8.28%)
Dec 23, 1999 9.614 9.877 9.589 9.773 17,846,462 +0.21(+2.18%)
Dec 22, 1999 9.589 9.640 9.431 9.564 22,690,152 -0.03(-0.26%)
Dec 21, 1999 9.564 9.640 9.406 9.589 22,929,278 -0.05(-0.52%)
Dec 20, 1999 9.564 9.744 9.535 9.640 28,820,136 +0.15(+1.63%)
Dec 17, 1999 9.589 9.694 9.485 9.485 42,664,048 -0.23(-2.40%)
Dec 16, 1999 9.902 9.902 9.719 9.719 26,692,222 -0.10(-1.06%)
Dec 15, 1999 9.981 10.21 9.823 9.823 31,638,326 -0.16(-1.59%)
Dec 14, 1999 10.03 10.21 9.877 9.981 77,936,040 -0.28(-2.76%)
Dec 13, 1999 10.42 10.50 10.14 10.26 56,975,896 -0.45(-4.16%)
Dec 10, 1999 10.21 10.74 10.09 10.71 45,515,576 +0.42(+4.05%)
Dec 09, 1999 10.29 10.42 9.902 10.29 36,640,556 -0.15(-1.48%)
Dec 08, 1999 10.82 10.84 10.40 10.45 22,376,432 -0.39(-3.62%)
Dec 07, 1999 10.99 11.10 10.79 10.84 20,168,410 -0.03(-0.23%)
Dec 06, 1999 10.94 10.99 10.84 10.87 14,060,972 -0.13(-1.18%)
Dec 03, 1999 11.10 11.20 10.89 10.99 17,631,320 -0.12(-1.09%)
Dec 02, 1999 11.23 11.23 10.99 11.12 19,094,860 -0.09(-0.78%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.