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 )

29.75 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2009 10.06 10.14 9.987 9.988 107,811,896 -0.04(-0.44%)
Nov 27, 2009 9.938 10.12 9.894 10.03 41,534,040 -0.19(-1.83%)
Nov 25, 2009 10.14 10.23 10.03 10.22 76,657,824 +0.15(+1.53%)
Nov 24, 2009 10.23 10.24 9.982 10.06 106,465,488 -0.12(-1.19%)
Nov 23, 2009 10.16 10.39 10.15 10.19 133,913,448 +0.09(+0.93%)
Nov 20, 2009 9.977 10.16 9.960 10.09 110,931,232 +0.14(+1.38%)
Nov 19, 2009 9.933 9.988 9.795 9.955 74,992,920 -0.04(-0.44%)
Nov 18, 2009 9.856 10.03 9.790 9.999 88,796,872 +0.14(+1.39%)
Nov 17, 2009 9.812 9.867 9.746 9.861 61,967,980 +0.00(+0.00%)
Nov 16, 2009 9.702 9.894 9.691 9.861 74,830,928 +0.19(+1.99%)
Nov 13, 2009 9.674 9.768 9.625 9.669 67,049,024 -0.02(-0.17%)
Nov 12, 2009 9.674 9.817 9.608 9.685 72,178,136 +0.00(+0.00%)
Nov 11, 2009 9.713 9.795 9.625 9.685 64,462,624 +0.03(+0.34%)
Nov 10, 2009 9.520 9.752 9.471 9.652 92,738,520 +0.07(+0.75%)
Nov 09, 2009 9.399 9.581 9.361 9.581 84,002,640 +0.26(+2.77%)
Nov 06, 2009 9.350 9.355 9.246 9.323 65,686,348 +0.03(+0.36%)
Nov 05, 2009 9.405 9.482 9.246 9.290 101,224,376 -0.02(-0.18%)
Nov 04, 2009 9.306 9.460 9.273 9.306 95,300,696 +0.11(+1.15%)
Nov 03, 2009 9.206 9.233 9.108 9.201 96,747,752 -0.03(-0.35%)
Nov 02, 2009 9.288 9.369 9.168 9.233 112,392,424 -0.04(-0.47%)
Oct 30, 2009 9.511 9.527 9.250 9.277 120,163,256 -0.28(-2.96%)
Oct 29, 2009 9.391 9.566 9.320 9.560 104,988,176 +0.19(+1.98%)
Oct 28, 2009 9.375 9.495 9.337 9.375 110,012,016 -0.03(-0.29%)
Oct 27, 2009 9.413 9.495 9.364 9.402 108,635,528 +0.08(+0.82%)
Oct 26, 2009 9.484 9.571 9.288 9.326 118,337,464 -0.07(-0.75%)
Oct 23, 2009 9.408 9.429 9.348 9.397 112,228,792 -0.17(-1.77%)
Oct 22, 2009 9.468 9.587 9.424 9.566 105,308,456 +0.08(+0.86%)
Oct 21, 2009 9.805 9.822 9.484 9.484 179,139,952 -0.28(-2.90%)
Oct 20, 2009 9.832 9.969 9.664 9.767 165,509,984 -0.03(-0.28%)
Oct 19, 2009 9.615 9.882 9.576 9.794 171,367,104 +0.11(+1.18%)
Oct 16, 2009 9.604 9.745 9.566 9.680 123,918,376 +0.06(+0.62%)
Oct 15, 2009 9.462 9.664 9.418 9.620 227,660,448 +0.16(+1.67%)
Oct 14, 2009 9.190 9.587 9.070 9.462 249,945,808 +0.32(+3.52%)
Oct 13, 2009 9.201 9.255 9.108 9.141 118,542,664 -0.17(-1.87%)
Oct 12, 2009 9.207 9.331 9.162 9.315 109,214,400 +0.10(+1.06%)
Oct 09, 2009 9.092 9.274 9.048 9.217 88,263,944 +0.12(+1.32%)
Oct 08, 2009 9.217 9.228 9.064 9.097 82,074,512 +0.01(+0.06%)
Oct 07, 2009 9.119 9.173 9.064 9.092 77,094,784 -0.05(-0.54%)
Oct 06, 2009 9.043 9.247 8.988 9.141 101,278,104 +0.21(+2.32%)
Oct 05, 2009 8.808 8.988 8.754 8.934 75,868,376 +0.14(+1.55%)
Oct 02, 2009 8.912 8.999 8.759 8.797 92,525,680 -0.07(-0.80%)
Oct 01, 2009 8.988 9.004 8.868 8.868 100,026,448 -0.15(-1.63%)
Sep 30, 2009 9.195 9.201 8.955 9.015 114,345,648 -0.12(-1.31%)
Sep 29, 2009 9.026 9.228 8.961 9.135 121,531,200 +0.03(+0.30%)
Sep 28, 2009 8.955 9.119 8.939 9.108 53,957,860 +0.17(+1.95%)
Sep 25, 2009 8.950 9.059 8.923 8.934 66,712,460 -0.02(-0.24%)
Sep 24, 2009 8.955 8.994 8.874 8.955 95,037,400 +0.01(+0.06%)
Sep 23, 2009 9.184 9.195 8.939 8.950 88,362,192 -0.20(-2.20%)
Sep 22, 2009 9.179 9.222 9.043 9.152 110,062,224 +0.09(+0.96%)
Sep 21, 2009 9.010 9.103 8.972 9.064 65,979,328 +0.07(+0.79%)
Sep 18, 2009 8.972 9.152 8.917 8.994 123,139,952 +0.02(+0.24%)
Sep 17, 2009 8.912 9.048 8.857 8.972 77,476,104 +0.15(+1.65%)
Sep 16, 2009 8.912 8.955 8.803 8.826 83,952,528 -0.00(-0.05%)
Sep 15, 2009 8.928 8.928 8.776 8.830 73,746,592 -0.08(-0.92%)
Sep 14, 2009 8.830 8.955 8.770 8.912 62,926,784 +0.06(+0.68%)
Sep 11, 2009 8.934 8.972 8.847 8.852 56,924,084 -0.05(-0.55%)
Sep 10, 2009 8.836 8.934 8.836 8.901 84,433,504 +0.09(+1.05%)
Sep 09, 2009 8.857 8.874 8.765 8.808 73,844,800 -0.02(-0.25%)
Sep 08, 2009 8.928 8.934 8.776 8.830 69,439,936 -0.10(-1.10%)
Sep 04, 2009 8.716 8.939 8.710 8.928 54,286,612 +0.17(+1.93%)
Sep 03, 2009 8.743 8.836 8.689 8.759 65,175,928 -0.17(-1.89%)
Sep 02, 2009 8.906 8.988 8.787 8.928 73,350,656 +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.