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

  • Search Hotels in Sausalito

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

Pfizer (NY: PFE )

29.66 -0.09 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2009 10.06 10.14 9.986 9.987 107,823,048 -0.04(-0.44%)
Nov 27, 2009 9.937 10.12 9.893 10.03 41,538,336 -0.19(-1.83%)
Nov 25, 2009 10.13 10.23 10.03 10.22 76,665,752 +0.15(+1.53%)
Nov 24, 2009 10.23 10.24 9.981 10.06 106,476,504 -0.12(-1.19%)
Nov 23, 2009 10.16 10.39 10.15 10.18 133,927,304 +0.09(+0.93%)
Nov 20, 2009 9.976 10.16 9.959 10.09 110,942,712 +0.14(+1.38%)
Nov 19, 2009 9.932 9.987 9.794 9.954 75,000,680 -0.04(-0.44%)
Nov 18, 2009 9.855 10.03 9.789 9.998 88,806,056 +0.14(+1.39%)
Nov 17, 2009 9.811 9.866 9.745 9.860 61,974,392 +0.00(+0.00%)
Nov 16, 2009 9.701 9.893 9.690 9.860 74,838,672 +0.19(+1.99%)
Nov 13, 2009 9.673 9.767 9.624 9.668 67,055,960 -0.02(-0.17%)
Nov 12, 2009 9.673 9.816 9.607 9.684 72,185,600 +0.00(+0.00%)
Nov 11, 2009 9.712 9.794 9.624 9.684 64,469,296 +0.03(+0.34%)
Nov 10, 2009 9.519 9.751 9.470 9.651 92,748,112 +0.07(+0.75%)
Nov 09, 2009 9.399 9.580 9.360 9.580 84,011,336 +0.26(+2.77%)
Nov 06, 2009 9.349 9.355 9.245 9.322 65,693,144 +0.03(+0.35%)
Nov 05, 2009 9.404 9.481 9.245 9.289 101,234,848 -0.02(-0.18%)
Nov 04, 2009 9.305 9.459 9.272 9.305 95,310,552 +0.11(+1.15%)
Nov 03, 2009 9.205 9.232 9.107 9.200 96,757,768 -0.03(-0.35%)
Nov 02, 2009 9.287 9.368 9.167 9.232 112,404,056 -0.04(-0.47%)
Oct 30, 2009 9.510 9.526 9.249 9.276 120,175,696 -0.28(-2.96%)
Oct 29, 2009 9.390 9.565 9.319 9.559 104,999,040 +0.19(+1.98%)
Oct 28, 2009 9.374 9.494 9.336 9.374 110,023,408 -0.03(-0.29%)
Oct 27, 2009 9.412 9.494 9.363 9.401 108,646,776 +0.08(+0.82%)
Oct 26, 2009 9.483 9.570 9.287 9.325 118,349,712 -0.07(-0.75%)
Oct 23, 2009 9.407 9.428 9.347 9.396 112,240,408 -0.17(-1.77%)
Oct 22, 2009 9.467 9.586 9.423 9.565 105,319,352 +0.08(+0.86%)
Oct 21, 2009 9.804 9.821 9.483 9.483 179,158,496 -0.28(-2.90%)
Oct 20, 2009 9.831 9.968 9.663 9.766 165,527,120 -0.03(-0.28%)
Oct 19, 2009 9.614 9.880 9.575 9.793 171,384,832 +0.11(+1.18%)
Oct 16, 2009 9.603 9.744 9.565 9.679 123,931,208 +0.06(+0.62%)
Oct 15, 2009 9.461 9.663 9.418 9.619 227,684,016 +0.16(+1.67%)
Oct 14, 2009 9.189 9.586 9.069 9.461 249,971,680 +0.32(+3.52%)
Oct 13, 2009 9.200 9.254 9.107 9.140 118,554,936 -0.17(-1.87%)
Oct 12, 2009 9.206 9.330 9.162 9.314 109,225,704 +0.10(+1.06%)
Oct 09, 2009 9.091 9.273 9.047 9.216 88,273,080 +0.12(+1.32%)
Oct 08, 2009 9.216 9.227 9.063 9.096 82,083,008 +0.01(+0.06%)
Oct 07, 2009 9.118 9.172 9.063 9.091 77,102,768 -0.05(-0.54%)
Oct 06, 2009 9.042 9.246 8.987 9.140 101,288,592 +0.21(+2.32%)
Oct 05, 2009 8.807 8.987 8.753 8.933 75,876,224 +0.14(+1.55%)
Oct 02, 2009 8.911 8.998 8.758 8.797 92,535,264 -0.07(-0.80%)
Oct 01, 2009 8.987 9.004 8.867 8.867 100,036,800 -0.15(-1.63%)
Sep 30, 2009 9.194 9.200 8.955 9.014 114,357,480 -0.12(-1.31%)
Sep 29, 2009 9.025 9.227 8.960 9.134 121,543,776 +0.03(+0.30%)
Sep 28, 2009 8.955 9.118 8.938 9.107 53,963,444 +0.17(+1.95%)
Sep 25, 2009 8.949 9.058 8.922 8.933 66,719,364 -0.02(-0.24%)
Sep 24, 2009 8.955 8.993 8.873 8.955 95,047,240 +0.01(+0.06%)
Sep 23, 2009 9.183 9.194 8.938 8.949 88,371,344 -0.20(-2.20%)
Sep 22, 2009 9.178 9.221 9.042 9.151 110,073,616 +0.09(+0.96%)
Sep 21, 2009 9.009 9.102 8.971 9.063 65,986,156 +0.07(+0.79%)
Sep 18, 2009 8.971 9.151 8.916 8.993 123,152,704 +0.02(+0.24%)
Sep 17, 2009 8.911 9.047 8.857 8.971 77,484,120 +0.15(+1.65%)
Sep 16, 2009 8.911 8.955 8.802 8.825 83,961,216 -0.00(-0.04%)
Sep 15, 2009 8.927 8.927 8.775 8.829 73,754,224 -0.08(-0.92%)
Sep 14, 2009 8.829 8.955 8.769 8.911 62,933,296 +0.06(+0.68%)
Sep 11, 2009 8.933 8.971 8.846 8.851 56,929,980 -0.05(-0.55%)
Sep 10, 2009 8.835 8.933 8.835 8.900 84,442,248 +0.09(+1.05%)
Sep 09, 2009 8.857 8.873 8.764 8.807 73,852,440 -0.02(-0.25%)
Sep 08, 2009 8.927 8.933 8.775 8.829 69,447,128 -0.10(-1.10%)
Sep 04, 2009 8.715 8.938 8.709 8.927 54,292,232 +0.17(+1.93%)
Sep 03, 2009 8.742 8.835 8.688 8.758 65,182,676 -0.17(-1.89%)
Sep 02, 2009 8.906 8.987 8.786 8.927 73,358,248 +0.02(+0.18%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.