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 )

25.42 -0.27 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2010 9.493 9.510 9.394 9.406 75,834,128 -0.16(-1.63%)
Nov 29, 2010 9.475 9.596 9.383 9.562 67,683,472 +0.04(+0.42%)
Nov 26, 2010 9.568 9.596 9.504 9.521 28,541,588 -0.12(-1.21%)
Nov 24, 2010 9.573 9.638 9.638 9.638 40,605,040 +0.07(+0.73%)
Nov 23, 2010 9.539 9.660 9.487 9.568 68,678,040 -0.03(-0.36%)
Nov 22, 2010 9.620 9.660 9.527 9.602 55,953,600 -0.10(-1.00%)
Nov 19, 2010 9.648 9.718 9.625 9.699 56,681,916 -0.02(-0.19%)
Nov 18, 2010 9.556 9.752 9.556 9.718 50,648,436 +0.20(+2.12%)
Nov 17, 2010 9.527 9.620 9.510 9.516 65,526,192 -0.07(-0.72%)
Nov 16, 2010 9.596 9.672 9.533 9.585 74,537,312 -0.22(-2.24%)
Nov 15, 2010 9.799 9.827 9.654 9.804 63,118,688 +0.08(+0.77%)
Nov 12, 2010 9.724 9.800 9.677 9.729 70,698,632 -0.08(-0.77%)
Nov 11, 2010 9.596 9.822 9.591 9.804 76,634,280 +0.08(+0.83%)
Nov 10, 2010 9.787 9.790 9.614 9.724 93,409,976 -0.09(-0.88%)
Nov 09, 2010 9.856 9.891 9.787 9.810 80,603,560 -0.04(-0.41%)
Nov 08, 2010 9.851 9.885 9.770 9.851 65,273,588 -0.07(-0.70%)
Nov 05, 2010 10.05 10.09 9.845 9.920 99,554,632 -0.12(-1.15%)
Nov 04, 2010 10.15 10.15 9.983 10.04 100,620,008 -0.02(-0.17%)
Nov 03, 2010 10.01 10.09 9.973 10.05 88,338,608 +0.08(+0.80%)
Nov 02, 2010 10.08 10.18 9.858 9.973 122,272,136 -0.10(-0.96%)
Nov 01, 2010 10.08 10.20 10.00 10.07 73,326,424 +0.12(+1.18%)
Oct 29, 2010 10.04 10.04 9.881 9.953 70,387,856 -0.09(-0.88%)
Oct 28, 2010 9.950 10.06 9.921 10.04 59,514,240 +0.17(+1.68%)
Oct 27, 2010 9.941 9.995 9.813 9.875 79,589,728 -0.19(-1.93%)
Oct 25, 2010 10.04 10.13 10.04 10.07 117,239,784 +0.07(+0.69%)
Oct 22, 2010 10.06 10.09 9.973 10.00 143,526,608 -0.07(-0.74%)
Oct 21, 2010 10.08 10.23 10.02 10.08 134,068,296 -0.02(-0.17%)
Oct 20, 2010 9.978 10.14 9.887 10.09 74,450,368 +0.15(+1.55%)
Oct 19, 2010 10.09 10.14 9.858 9.938 85,156,152 -0.23(-2.25%)
Oct 18, 2010 10.13 10.21 10.07 10.17 74,716,600 +0.02(+0.22%)
Oct 15, 2010 10.17 10.20 10.07 10.14 69,627,168 +0.05(+0.45%)
Oct 14, 2010 10.14 10.19 10.04 10.10 61,611,164 -0.03(-0.34%)
Oct 13, 2010 10.05 10.20 10.02 10.13 86,053,360 +0.14(+1.44%)
Oct 12, 2010 9.995 10.02 9.870 9.989 80,273,760 +0.06(+0.57%)
Oct 11, 2010 9.978 10.00 9.881 9.933 39,112,036 -0.05(-0.46%)
Oct 08, 2010 9.978 10.00 9.933 9.978 49,053,160 +0.05(+0.46%)
Oct 07, 2010 9.933 10.01 9.898 9.933 10,262 +0.07(+0.70%)
Oct 06, 2010 9.853 9.933 9.813 9.864 62,449,256 +0.01(+0.12%)
Oct 05, 2010 9.778 9.858 9.750 9.853 55,555 +0.19(+2.01%)
Oct 04, 2010 9.773 9.830 9.635 9.658 71,170,176 -0.16(-1.63%)
Oct 01, 2010 9.818 9.881 9.778 9.818 62,157,756 +0.00(+0.04%)
Sep 30, 2010 9.811 10.00 9.807 9.815 486,101 -0.13(-1.30%)
Sep 29, 2010 9.944 10.00 9.881 9.944 8,607 -0.01(-0.06%)
Sep 28, 2010 9.830 9.990 9.755 9.950 12,832 +0.14(+1.40%)
Sep 27, 2010 9.955 9.961 9.790 9.813 48,849,872 -0.13(-1.32%)
Sep 24, 2010 9.841 9.950 9.801 9.944 58,999,444 +0.21(+2.11%)
Sep 23, 2010 9.738 9.853 9.727 9.738 66,328,656 -0.10(-1.05%)
Sep 22, 2010 9.784 9.870 9.761 9.841 91,046,504 +0.01(+0.06%)
Sep 21, 2010 9.853 9.875 9.767 9.836 76,783,392 -0.04(-0.38%)
Sep 20, 2010 9.761 9.904 9.738 9.873 54,971,160 +0.12(+1.25%)
Sep 17, 2010 9.751 9.864 9.733 9.751 93,332,568 -0.12(-1.22%)
Sep 15, 2010 9.755 9.921 9.733 9.871 96,614,520 +0.11(+1.13%)
Sep 14, 2010 9.675 9.841 9.670 9.761 3,499 +0.06(+0.65%)
Sep 13, 2010 9.721 9.801 9.630 9.698 83,671,248 -0.01(-0.12%)
Sep 10, 2010 9.624 9.715 9.607 9.710 73,547,728 +0.13(+1.31%)
Sep 09, 2010 9.561 9.658 9.521 9.584 91,295,184 +0.12(+1.27%)
Sep 08, 2010 9.344 9.515 9.315 9.464 742,267 +0.13(+1.41%)
Sep 07, 2010 9.395 9.401 9.264 9.333 45,531 -0.81(-8.00%)
Sep 06, 2010 9.715 10.14 9.715 10.14 1,049 +0.74(+7.84%)
Sep 03, 2010 9.413 9.481 9.361 9.407 57,756,596 +0.03(+0.37%)
Sep 02, 2010 9.333 9.390 9.287 9.373 5,833 +0.06(+0.68%)
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.