Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

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
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 (%)
Sep 30, 2009 7.359 7.367 7.252 7.302 51,108,888 -0.04(-0.50%)
Sep 29, 2009 7.240 7.380 7.240 7.339 44,902,436 +0.07(+1.02%)
Sep 28, 2009 7.207 7.281 7.175 7.265 24,792,134 +0.09(+1.26%)
Sep 25, 2009 7.195 7.257 7.158 7.175 26,283,582 +0.00(+0.00%)
Sep 24, 2009 7.285 7.298 7.162 7.175 52,123,856 -0.10(-1.41%)
Sep 23, 2009 7.326 7.375 7.269 7.277 54,999,196 -0.06(-0.78%)
Sep 22, 2009 7.400 7.404 7.302 7.334 40,359,520 -0.06(-0.83%)
Sep 21, 2009 7.322 7.396 7.277 7.396 40,353,604 +0.03(+0.45%)
Sep 18, 2009 7.412 7.412 7.359 7.363 46,732,396 -0.02(-0.33%)
Sep 17, 2009 7.478 7.503 7.334 7.388 52,367,228 -0.00(-0.06%)
Sep 16, 2009 7.380 7.498 7.347 7.392 47,465,720 +0.05(+0.67%)
Sep 15, 2009 7.396 7.421 7.285 7.343 43,704,068 -0.09(-1.16%)
Sep 14, 2009 7.441 7.474 7.351 7.429 52,288,904 -0.01(-0.11%)
Sep 11, 2009 7.507 7.523 7.380 7.437 50,758,400 -0.02(-0.27%)
Sep 10, 2009 7.518 7.526 7.405 7.457 67,322,232 -0.02(-0.32%)
Sep 09, 2009 7.470 7.518 7.429 7.482 49,999,100 +0.03(+0.38%)
Sep 08, 2009 7.494 7.494 7.429 7.453 45,021,192 +0.01(+0.11%)
Sep 04, 2009 7.325 7.449 7.317 7.445 29,927,562 +0.12(+1.59%)
Sep 03, 2009 7.401 7.401 7.305 7.329 30,070,174 -0.03(-0.38%)
Sep 02, 2009 7.309 7.391 7.268 7.357 44,512,136 +0.07(+0.94%)
Sep 01, 2009 7.353 7.377 7.256 7.288 43,628,588 -0.07(-0.93%)
Aug 31, 2009 7.353 7.393 7.305 7.357 33,594,764 +0.02(+0.33%)
Aug 28, 2009 7.405 7.425 7.292 7.333 38,822,716 -0.02(-0.27%)
Aug 27, 2009 7.333 7.357 7.244 7.353 51,836,504 +0.04(+0.55%)
Aug 26, 2009 7.280 7.329 7.264 7.313 33,581,140 +0.01(+0.11%)
Aug 25, 2009 7.421 7.421 7.272 7.305 47,506,600 -0.07(-0.98%)
Aug 24, 2009 7.300 7.425 7.264 7.377 41,547,980 +0.12(+1.61%)
Aug 21, 2009 7.248 7.284 7.176 7.260 42,405,360 +0.14(+1.92%)
Aug 20, 2009 7.123 7.200 7.071 7.123 30,805,248 +0.02(+0.23%)
Aug 19, 2009 7.067 7.140 7.043 7.107 31,295,080 +0.01(+0.11%)
Aug 18, 2009 7.047 7.131 7.023 7.099 26,934,442 +0.06(+0.80%)
Aug 17, 2009 7.003 7.063 6.987 7.043 37,276,948 -0.02(-0.34%)
Aug 14, 2009 7.083 7.135 7.035 7.067 22,506,488 -0.03(-0.45%)
Aug 13, 2009 7.107 7.123 7.043 7.099 41,210,604 +0.02(+0.34%)
Aug 12, 2009 7.039 7.152 7.027 7.075 84,138,336 +0.02(+0.34%)
Aug 11, 2009 7.047 7.140 7.035 7.051 35,362,952 -0.02(-0.23%)
Aug 10, 2009 7.123 7.144 7.043 7.067 28,144,788 -0.06(-0.85%)
Aug 07, 2009 7.131 7.176 7.083 7.127 27,560,552 +0.03(+0.40%)
Aug 06, 2009 7.083 7.099 7.019 7.099 36,903,024 +0.05(+0.74%)
Aug 05, 2009 7.099 7.123 7.007 7.047 31,729,070 -0.03(-0.39%)
Aug 04, 2009 7.095 7.140 7.031 7.075 39,155,696 -0.02(-0.35%)
Aug 03, 2009 7.135 7.192 7.083 7.099 38,985,672 +0.04(+0.63%)
Jul 31, 2009 7.127 7.220 7.015 7.055 32,226,786 -0.06(-0.85%)
Jul 30, 2009 7.176 7.244 7.107 7.115 34,017,752 -0.00(-0.06%)
Jul 29, 2009 7.083 7.131 7.043 7.119 27,346,790 +0.04(+0.63%)
Jul 28, 2009 7.011 7.144 6.946 7.075 34,934,732 +0.07(+0.98%)
Jul 27, 2009 6.958 7.019 6.884 7.007 34,528,736 +0.03(+0.40%)
Jul 24, 2009 6.995 7.039 6.918 6.979 1,073 -0.03(-0.40%)
Jul 23, 2009 6.991 7.043 6.910 7.007 42,376,972 +0.04(+0.64%)
Jul 22, 2009 6.886 7.043 6.870 6.962 40,825,008 -0.01(-0.17%)
Jul 21, 2009 6.979 7.043 6.922 6.974 32,763,364 +0.02(+0.35%)
Jul 20, 2009 6.999 7.003 6.902 6.950 33,152,424 -0.03(-0.40%)
Jul 17, 2009 6.846 6.991 6.822 6.979 41,140,024 +0.14(+2.06%)
Jul 16, 2009 6.753 6.878 6.753 6.838 57,462,168 +0.06(+0.83%)
Jul 15, 2009 6.741 6.797 6.685 6.781 46,859,796 +0.08(+1.26%)
Jul 14, 2009 6.693 6.721 6.665 6.697 34,246,636 -0.01(-0.12%)
Jul 13, 2009 6.649 6.713 6.636 6.705 33,275,770 +0.08(+1.15%)
Jul 10, 2009 6.636 6.653 6.557 6.628 52,880,224 +0.05(+0.73%)
Jul 09, 2009 6.616 6.616 6.560 6.580 36,707,556 -0.02(-0.30%)
Jul 08, 2009 6.608 6.624 6.556 6.600 38,455,896 +0.02(+0.31%)
Jul 07, 2009 6.657 6.701 6.568 6.580 35,548,316 -0.11(-1.62%)
Jul 06, 2009 6.536 6.709 6.479 6.689 38,594,800 +0.13(+1.96%)
Jul 02, 2009 6.669 6.689 6.544 6.560 46,047,032 -0.15(-2.28%)
Jul 01, 2009 6.624 6.741 6.600 6.713 34,480,492 +0.12(+1.77%)
Jun 30, 2009 6.644 6.665 6.552 6.596 32,500,612 -0.04(-0.67%)
Jun 29, 2009 6.653 6.661 6.596 6.640 23,445,720 +0.01(+0.12%)
Jun 26, 2009 6.657 6.665 6.576 6.632 44,542,232 -0.02(-0.36%)
Jun 25, 2009 6.570 6.657 6.552 6.657 40,256,888 +0.13(+2.04%)
Jun 24, 2009 6.588 6.604 6.500 6.524 33,840,688 -0.02(-0.31%)
Jun 23, 2009 6.620 6.620 6.516 6.544 41,152,928 -0.04(-0.55%)
Jun 22, 2009 6.552 6.632 6.532 6.580 40,654,100 -0.02(-0.37%)
Jun 19, 2009 6.620 6.657 6.560 6.604 68,155,928 +0.01(+0.18%)
Jun 18, 2009 6.548 6.636 6.528 6.592 34,295,280 +0.06(+0.99%)
Jun 17, 2009 6.576 6.628 6.520 6.528 53,976,264 -0.02(-0.25%)
Jun 16, 2009 6.665 6.693 6.544 6.544 37,945,864 -0.12(-1.75%)
Jun 15, 2009 6.673 6.697 6.620 6.661 43,746,008 -0.04(-0.54%)
Jun 12, 2009 6.761 6.797 6.649 6.697 48,372,896 -0.08(-1.25%)
Jun 11, 2009 6.822 6.914 6.777 6.781 52,142,188 +0.04(+0.60%)
Jun 10, 2009 6.871 6.907 6.706 6.741 61,891,128 -0.11(-1.61%)
Jun 09, 2009 6.836 6.871 6.775 6.852 51,529,116 +0.06(+0.81%)
Jun 08, 2009 6.698 6.883 6.674 6.796 53,972,396 +0.07(+1.06%)
Jun 05, 2009 6.737 6.773 6.686 6.725 32,908,312 +0.02(+0.35%)
Jun 04, 2009 6.713 6.761 6.678 6.702 35,579,720 -0.01(-0.18%)
Jun 03, 2009 6.737 6.761 6.694 6.713 60,364,640 -0.05(-0.70%)
Jun 02, 2009 6.800 6.828 6.761 6.761 28,319,952 -0.03(-0.41%)
Jun 01, 2009 6.788 6.812 6.753 6.788 30,365,518 +0.04(+0.59%)
May 29, 2009 6.745 6.753 6.642 6.749 29,907,104 +0.04(+0.53%)
May 28, 2009 6.579 6.737 6.579 6.713 38,666,416 +0.13(+2.04%)
May 27, 2009 6.690 6.698 6.571 6.579 32,817,164 -0.10(-1.54%)
May 26, 2009 6.571 6.709 6.552 6.682 32,770,878 +0.11(+1.68%)
May 22, 2009 6.555 6.638 6.524 6.571 31,324,074 +0.00(+0.00%)
May 21, 2009 6.567 6.603 6.532 6.571 37,407,116 -0.05(-0.78%)
May 20, 2009 6.682 6.709 6.583 6.623 56,027,444 -0.02(-0.24%)
May 19, 2009 6.670 6.680 6.583 6.638 34,620,856 -0.03(-0.41%)
May 18, 2009 6.690 6.694 6.516 6.666 64,039,016 -0.04(-0.59%)
May 15, 2009 6.709 6.800 6.678 6.706 49,057,644 -0.01(-0.12%)
May 14, 2009 6.781 6.852 6.666 6.713 47,245,428 -0.08(-1.22%)
May 13, 2009 6.840 6.911 6.725 6.796 31,345,112 -0.07(-1.04%)
May 12, 2009 6.777 6.958 6.765 6.867 42,674,816 +0.14(+2.05%)
May 11, 2009 6.713 6.777 6.654 6.729 25,844,812 -0.02(-0.35%)
May 08, 2009 6.777 6.792 6.702 6.753 31,549,600 +0.04(+0.53%)
May 07, 2009 6.769 6.773 6.631 6.717 35,826,396 -0.02(-0.29%)
May 06, 2009 6.599 6.741 6.567 6.737 48,483,680 +0.18(+2.77%)
May 05, 2009 6.417 6.559 6.342 6.555 37,683,372 +0.17(+2.66%)
May 04, 2009 6.555 6.555 6.346 6.386 49,241,588 -0.08(-1.22%)
May 01, 2009 6.476 6.476 6.366 6.465 29,678,964 +0.02(+0.24%)
Apr 30, 2009 6.698 6.706 6.449 6.449 52,770,324 -0.19(-2.91%)
Apr 29, 2009 6.737 6.753 6.631 6.642 38,093,968 -0.07(-1.06%)
Apr 28, 2009 6.634 6.753 6.619 6.713 30,921,840 +0.05(+0.71%)
Apr 27, 2009 6.658 6.765 6.634 6.666 28,990,300 -0.02(-0.24%)
Apr 24, 2009 6.694 6.808 6.619 6.682 37,741,568 +0.01(+0.12%)
Apr 23, 2009 6.682 6.706 6.599 6.674 32,485,504 +0.02(+0.30%)
Apr 22, 2009 6.548 6.848 6.500 6.654 74,359,272 +0.07(+1.02%)
Apr 21, 2009 6.650 6.709 6.567 6.587 40,109,020 -0.10(-1.48%)
Apr 20, 2009 6.698 6.773 6.627 6.686 37,296,248 -0.02(-0.35%)
Apr 17, 2009 6.717 6.773 6.654 6.709 38,856,924 +0.00(+0.06%)
Apr 16, 2009 6.702 6.729 6.548 6.706 37,968,176 +0.04(+0.53%)
Apr 15, 2009 6.492 6.682 6.476 6.670 41,249,764 +0.16(+2.49%)
Apr 14, 2009 6.520 6.563 6.390 6.508 35,945,560 -0.03(-0.48%)
Apr 13, 2009 6.508 6.571 6.441 6.540 36,244,860 +0.10(+1.53%)
Apr 09, 2009 6.465 6.508 6.330 6.441 40,113,844 -0.03(-0.49%)
Apr 08, 2009 6.445 6.508 6.390 6.473 23,449,866 +0.04(+0.61%)
Apr 07, 2009 6.370 6.528 6.319 6.433 37,212,564 +0.05(+0.80%)
Apr 06, 2009 6.342 6.401 6.307 6.382 28,873,456 +0.00(+0.00%)
Apr 03, 2009 6.322 6.401 6.307 6.382 34,853,240 +0.02(+0.31%)
Apr 02, 2009 6.476 6.496 6.330 6.362 48,811,316 -0.08(-1.17%)
Apr 01, 2009 6.255 6.476 6.224 6.437 42,006,152 +0.11(+1.75%)
Mar 31, 2009 6.512 6.532 6.247 6.326 61,184,072 -0.14(-2.20%)
Mar 30, 2009 6.453 6.611 6.382 6.469 33,519,786 -0.33(-4.82%)
Mar 26, 2009 6.852 6.867 6.650 6.796 50,430,680 -0.02(-0.35%)
Mar 25, 2009 6.792 6.871 6.717 6.820 33,986,684 +0.02(+0.29%)
Mar 24, 2009 6.761 6.840 6.678 6.800 35,832,724 +0.04(+0.64%)
Mar 23, 2009 6.634 6.757 6.627 6.757 39,351,832 +0.13(+1.97%)
Mar 20, 2009 6.634 6.753 6.575 6.627 46,924,344 +0.12(+1.88%)
Mar 19, 2009 6.690 6.706 6.488 6.504 47,756,012 -0.15(-2.26%)
Mar 18, 2009 6.698 6.773 6.579 6.654 48,844,716 -0.15(-2.15%)
Mar 17, 2009 6.702 6.804 6.595 6.800 38,563,928 +0.12(+1.83%)
Mar 16, 2009 6.599 6.808 6.599 6.678 46,091,180 +0.09(+1.38%)
Mar 13, 2009 6.429 6.658 6.342 6.587 0 +0.15(+2.33%)
Mar 12, 2009 6.346 6.473 6.251 6.437 49,389,492 +0.09(+1.43%)
Mar 11, 2009 6.466 6.474 6.292 6.346 60,597,572 -0.08(-1.27%)
Mar 10, 2009 6.218 6.447 6.149 6.427 70,252,000 +0.29(+4.67%)
Mar 09, 2009 6.044 6.191 6.005 6.141 53,079,404 +0.05(+0.89%)
Mar 06, 2009 6.122 6.133 5.990 6.087 0 +0.03(+0.45%)
Mar 05, 2009 5.851 6.187 5.808 6.060 90,158,496 +0.22(+3.85%)
Mar 04, 2009 5.761 5.893 5.645 5.835 60,422,356 +0.02(+0.33%)
Mar 02, 2009 5.901 5.967 5.816 5.816 56,681,548 -0.16(-2.72%)
Feb 27, 2009 5.808 6.036 5.769 5.978 0 +0.12(+2.12%)
Feb 26, 2009 6.033 6.098 5.851 5.854 33,751,816 -0.11(-1.88%)
Feb 25, 2009 5.943 6.048 5.866 5.967 96,998,440 +0.02(+0.26%)
Feb 24, 2009 5.858 5.978 5.808 5.951 50,259,116 +0.12(+2.13%)
Feb 23, 2009 5.742 6.036 5.742 5.827 44,634,328 -0.16(-2.65%)
Feb 20, 2009 5.765 6.045 5.765 5.986 47,074,128 -0.09(-1.53%)
Feb 19, 2009 5.835 6.137 5.835 6.079 42,909,664 +0.07(+1.09%)
Feb 18, 2009 6.052 6.098 5.967 6.013 49,593,852 -0.02(-0.26%)
Feb 17, 2009 6.060 6.102 5.971 6.029 54,904,608 -0.14(-2.20%)
Feb 13, 2009 6.331 6.346 6.133 6.164 63,515,336 -0.24(-3.81%)
Feb 12, 2009 6.377 6.420 6.261 6.408 50,693,540 +0.03(+0.49%)
Feb 11, 2009 6.408 6.478 6.358 6.377 37,345,860 +0.00(+0.00%)
Feb 10, 2009 6.532 6.544 6.331 6.377 52,217,544 -0.13(-2.02%)
Feb 09, 2009 6.551 6.559 6.470 6.509 31,918,632 -0.06(-0.88%)
Feb 06, 2009 6.393 6.575 6.335 6.567 52,818,180 +0.19(+2.97%)
Feb 05, 2009 6.489 6.497 6.319 6.377 58,842,628 -0.11(-1.67%)
Feb 04, 2009 6.559 6.594 6.466 6.486 64,801,412 -0.07(-1.06%)
Feb 03, 2009 6.489 6.582 6.478 6.555 57,993,264 +0.09(+1.44%)
Feb 02, 2009 6.366 6.555 6.350 6.462 50,988,540 +0.06(+0.91%)
Jan 30, 2009 6.544 6.578 6.393 6.404 0 -0.12(-1.78%)
Jan 29, 2009 6.578 6.609 6.493 6.520 57,237,604 +0.02(+0.24%)
Jan 28, 2009 6.609 6.609 6.389 6.505 50,813,828 -0.05(-0.77%)
Jan 27, 2009 6.489 6.582 6.466 6.555 44,715,892 +0.09(+1.44%)
Jan 26, 2009 6.578 6.621 6.424 6.462 42,852,188 -0.06(-0.89%)
Jan 23, 2009 6.470 6.590 6.424 6.520 39,289,292 -0.05(-0.71%)
Jan 22, 2009 6.489 6.613 6.451 6.567 48,251,572 -0.00(-0.06%)
Jan 21, 2009 6.745 6.784 6.373 6.571 80,633,976 -0.07(-1.11%)
Jan 20, 2009 6.563 6.826 6.505 6.644 99,868,176 +0.12(+1.90%)
Jan 16, 2009 6.458 6.563 6.315 6.520 74,182,032 +0.18(+2.87%)
Jan 15, 2009 6.288 6.389 6.215 6.338 71,506,800 +0.07(+1.17%)
Jan 14, 2009 6.215 6.280 6.125 6.265 75,780,904 -0.02(-0.25%)
Jan 13, 2009 6.203 6.300 6.107 6.280 91,574,408 +0.17(+2.72%)
Jan 12, 2009 6.036 6.292 5.885 6.114 87,366,672 +0.12(+2.00%)
Jan 09, 2009 5.897 6.040 5.858 5.994 57,093,008 +0.15(+2.52%)
Jan 08, 2009 5.858 5.885 5.808 5.847 50,010,200 +0.00(+0.07%)
Jan 07, 2009 5.835 5.889 5.812 5.843 45,673,148 -0.02(-0.40%)
Jan 06, 2009 5.990 6.040 5.823 5.866 63,230,768 -0.09(-1.50%)
Jan 05, 2009 5.866 5.978 5.847 5.955 62,565,384 +0.07(+1.18%)
Jan 02, 2009 5.878 5.905 5.792 5.885 47,478,292 +0.05(+0.93%)
Jan 01, 2009 5.951 5.967 5.820 5.831 0 +0.00(+0.00%)
Dec 31, 2008 5.951 5.967 5.820 5.831 47,149,680 -0.10(-1.76%)
Dec 30, 2008 5.889 5.940 5.843 5.936 39,278,936 +0.05(+0.92%)
Dec 29, 2008 5.835 5.882 5.773 5.882 41,165,372 +0.05(+0.86%)
Dec 26, 2008 5.808 5.847 5.785 5.831 21,534,440 +0.06(+1.07%)
Dec 24, 2008 5.738 5.804 5.692 5.769 15,840,402 +0.07(+1.22%)
Dec 23, 2008 5.715 5.777 5.664 5.700 39,956,660 -0.00(-0.07%)
Dec 22, 2008 5.882 5.893 5.611 5.703 60,667,664 -0.09(-1.54%)
Dec 19, 2008 5.872 5.971 5.762 5.792 87,831,328 +0.04(+0.66%)
Dec 18, 2008 5.641 5.777 5.629 5.755 88,876,912 +0.19(+3.48%)
Dec 17, 2008 5.576 5.686 5.482 5.561 87,871,856 +0.05(+0.89%)
Dec 16, 2008 5.796 5.823 5.466 5.512 134,140,512 -0.25(-4.41%)
Dec 15, 2008 5.955 6.020 5.671 5.766 67,514,848 -0.05(-0.85%)
Dec 12, 2008 5.645 5.842 5.592 5.815 63,584,404 +0.12(+2.13%)
Dec 11, 2008 5.774 5.781 5.671 5.694 64,360,812 -0.02(-0.27%)
Dec 10, 2008 5.698 5.736 5.660 5.709 48,622,780 +0.05(+0.87%)
Dec 09, 2008 5.683 5.755 5.607 5.660 64,022,372 -0.03(-0.47%)
Dec 08, 2008 5.815 5.868 5.595 5.686 74,626,856 +0.00(+0.00%)
Dec 05, 2008 5.641 5.732 5.542 5.686 89,531,936 -0.01(-0.20%)
Dec 04, 2008 5.827 5.876 5.648 5.698 61,285,220 -0.18(-3.03%)
Dec 03, 2008 5.747 5.910 5.633 5.876 64,255,668 +0.16(+2.72%)
Dec 02, 2008 5.880 5.895 5.611 5.720 67,646,368 -0.06(-1.11%)
Dec 01, 2008 6.065 6.077 5.770 5.785 49,916,960 -0.31(-5.10%)
Nov 28, 2008 6.005 6.096 5.925 6.096 27,577,950 +0.08(+1.32%)
Nov 26, 2008 5.948 6.039 5.876 6.016 55,630,760 +0.03(+0.44%)
Nov 25, 2008 6.028 6.073 5.853 5.990 62,928,916 +0.14(+2.40%)
Nov 24, 2008 6.062 6.062 5.774 5.849 79,467,808 -0.02(-0.39%)
Nov 21, 2008 5.694 5.887 5.501 5.872 108,188,576 +0.39(+7.20%)
Nov 20, 2008 6.164 6.217 5.436 5.478 107,644,216 -0.78(-12.42%)
Nov 19, 2008 6.391 6.520 6.221 6.255 61,662,828 -0.17(-2.71%)
Nov 18, 2008 6.164 6.429 6.065 6.429 70,503,488 +0.29(+4.69%)
Nov 17, 2008 6.081 6.426 6.054 6.141 70,519,584 -0.02(-0.37%)
Nov 14, 2008 6.240 6.372 6.141 6.164 57,263,356 -0.16(-2.52%)
Nov 13, 2008 6.342 6.437 6.028 6.323 94,044,360 +0.04(+0.60%)
Nov 12, 2008 6.517 6.520 6.255 6.285 69,247,368 -0.28(-4.33%)
Nov 11, 2008 6.733 6.805 6.490 6.570 52,672,604 -0.19(-2.75%)
Nov 10, 2008 6.945 6.975 6.672 6.755 42,673,884 -0.06(-0.89%)
Nov 07, 2008 6.748 6.903 6.748 6.816 36,589,208 +0.13(+1.87%)
Nov 06, 2008 6.960 6.962 6.623 6.691 64,767,832 -0.22(-3.23%)
Nov 05, 2008 7.157 7.271 6.899 6.915 51,445,380 -0.32(-4.45%)
Nov 04, 2008 7.362 7.426 7.203 7.237 47,542,812 -0.02(-0.21%)
Nov 03, 2008 7.351 7.351 7.180 7.252 31,240,214 -0.02(-0.31%)
Oct 31, 2008 7.256 7.464 7.203 7.275 44,226,508 +0.01(+0.16%)
Oct 30, 2008 7.487 7.544 7.104 7.263 62,945,316 +0.01(+0.10%)
Oct 29, 2008 7.358 7.570 7.229 7.256 68,922,408 -0.15(-2.00%)
Oct 28, 2008 7.210 7.411 6.918 7.404 66,286,272 +0.41(+5.80%)
Oct 27, 2008 7.184 7.305 6.998 6.998 51,101,300 -0.29(-3.95%)
Oct 24, 2008 7.013 7.385 7.013 7.286 76,493,472 -0.14(-1.84%)
Oct 23, 2008 7.328 7.582 7.150 7.423 72,050,360 +0.11(+1.50%)
Oct 22, 2008 7.256 7.536 7.165 7.313 74,634,096 -0.03(-0.46%)
Oct 21, 2008 7.498 7.654 7.297 7.347 49,270,428 -0.37(-4.81%)
Oct 20, 2008 7.555 7.749 7.396 7.718 51,724,056 +0.39(+5.38%)
Oct 17, 2008 7.123 7.673 7.043 7.324 74,060,072 +0.12(+1.68%)
Oct 16, 2008 7.093 7.320 6.683 7.203 86,191,944 +0.35(+5.15%)
Oct 15, 2008 7.297 7.392 6.808 6.850 55,476,720 -0.56(-7.57%)
Oct 14, 2008 7.824 7.862 7.172 7.411 88,887,840 -0.16(-2.10%)
Oct 13, 2008 6.956 7.699 6.865 7.570 79,827,504 +1.07(+16.38%)
Oct 10, 2008 6.255 6.763 6.164 6.505 128,360,328 -0.08(-1.27%)
Oct 09, 2008 7.021 7.146 6.445 6.589 83,625,752 -0.27(-3.98%)
Oct 08, 2008 6.888 7.267 6.771 6.862 81,876,680 -0.16(-2.27%)
Oct 07, 2008 7.517 7.555 7.006 7.021 65,909,016 -0.31(-4.19%)
Oct 06, 2008 7.555 7.786 7.115 7.328 75,791,656 -0.36(-4.73%)
Oct 03, 2008 7.707 7.927 7.627 7.692 0 +0.08(+1.05%)
Oct 02, 2008 7.756 7.843 7.578 7.612 54,065,324 -0.18(-2.29%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.