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 (%)
Feb 26, 2010 9.811 9.877 9.705 9.733 106,811,552 -0.08(-0.79%)
Feb 25, 2010 9.744 9.833 9.667 9.811 96,390,152 -0.07(-0.67%)
Feb 24, 2010 9.839 9.994 9.761 9.877 122,110,824 +0.08(+0.79%)
Feb 23, 2010 9.894 9.950 9.767 9.800 86,320,504 -0.16(-1.56%)
Feb 22, 2010 9.972 10.07 9.861 9.955 104,583,416 -0.02(-0.22%)
Feb 19, 2010 9.883 10.04 9.833 9.977 91,344,456 +0.22(+2.24%)
Feb 18, 2010 9.805 9.844 9.733 9.758 102,990,456 -0.04(-0.42%)
Feb 17, 2010 9.900 9.905 9.722 9.800 105,038,120 -0.03(-0.28%)
Feb 16, 2010 9.961 10.03 9.767 9.828 114,103,504 -0.04(-0.45%)
Feb 12, 2010 9.900 9.872 9.872 9.872 90,771,464 -0.04(-0.39%)
Feb 11, 2010 9.844 9.999 9.772 9.911 98,616,400 +0.07(+0.73%)
Feb 10, 2010 9.938 9.972 9.779 9.839 108,109,552 -0.08(-0.78%)
Feb 09, 2010 9.911 10.07 9.789 9.916 127,977,808 +0.04(+0.39%)
Feb 08, 2010 9.933 9.983 9.828 9.877 100,305,464 -0.08(-0.84%)
Feb 05, 2010 9.933 10.09 9.761 9.961 163,002,144 -0.04(-0.39%)
Feb 04, 2010 10.18 10.23 9.988 9.999 169,891,120 -0.33(-3.17%)
Feb 03, 2010 10.37 10.45 10.22 10.33 205,546,672 -0.25(-2.36%)
Feb 02, 2010 10.37 10.63 10.32 10.58 123,009,776 +0.26(+2.50%)
Feb 01, 2010 10.33 10.44 10.28 10.32 71,626,688 +0.06(+0.59%)
Jan 29, 2010 10.28 10.43 10.18 10.26 101,959,208 +0.02(+0.16%)
Jan 28, 2010 10.48 10.50 10.23 10.24 92,672,128 -0.20(-1.95%)
Jan 27, 2010 10.32 10.49 10.26 10.44 99,348,216 +0.12(+1.17%)
Jan 26, 2010 10.29 10.39 10.24 10.32 79,320,360 -0.04(-0.37%)
Jan 25, 2010 10.58 10.58 10.36 10.36 89,638,776 -0.06(-0.58%)
Jan 22, 2010 10.59 10.95 10.39 10.42 112,261,448 -0.15(-1.46%)
Jan 21, 2010 11.02 11.08 10.54 10.58 140,402,416 -0.38(-3.51%)
Jan 20, 2010 11.02 11.19 10.92 10.96 144,164,336 -0.03(-0.30%)
Jan 19, 2010 10.74 11.03 10.72 10.99 142,506,080 +0.28(+2.62%)
Jan 15, 2010 10.68 10.71 10.71 10.71 139,396,288 +0.06(+0.57%)
Jan 14, 2010 10.55 10.72 10.52 10.65 85,992,056 +0.09(+0.88%)
Jan 13, 2010 10.37 10.61 10.37 10.56 108,271,624 +0.24(+2.34%)
Jan 12, 2010 10.33 10.44 10.25 10.32 75,086,064 -0.03(-0.32%)
Jan 11, 2010 10.35 10.42 10.26 10.35 59,030,048 +0.08(+0.80%)
Jan 08, 2010 10.23 10.28 10.18 10.27 55,321,804 +0.08(+0.81%)
Jan 07, 2010 10.25 10.26 10.15 10.19 71,730,304 -0.04(-0.38%)
Jan 06, 2010 10.26 10.34 10.17 10.22 75,326,224 -0.03(-0.32%)
Jan 05, 2010 10.40 10.41 10.20 10.26 78,906,000 -0.15(-1.43%)
Jan 04, 2010 10.04 10.41 10.02 10.41 94,758,424 +0.41(+4.07%)
Dec 31, 2009 10.11 9.999 9.999 9.999 46,712,184 -0.17(-1.68%)
Dec 30, 2009 10.16 10.22 10.10 10.17 33,267,096 -0.03(-0.32%)
Dec 29, 2009 10.23 10.28 10.19 10.20 35,778,580 -0.04(-0.38%)
Dec 28, 2009 10.27 10.29 10.19 10.24 35,382,396 +0.02(+0.16%)
Dec 24, 2009 10.26 10.27 10.17 10.22 23,532,502 +0.01(+0.11%)
Dec 23, 2009 10.31 10.33 10.19 10.21 50,872,296 -0.02(-0.16%)
Dec 22, 2009 10.33 10.37 10.19 10.23 65,300,340 +0.00(+0.00%)
Dec 21, 2009 10.11 10.38 10.10 10.23 71,206,688 +0.17(+1.69%)
Dec 18, 2009 10.09 10.16 10.03 10.06 113,259,328 +0.04(+0.44%)
Dec 17, 2009 10.10 10.10 9.927 10.02 80,587,424 -0.08(-0.82%)
Dec 16, 2009 10.10 10.20 10.06 10.10 72,955,312 +0.04(+0.44%)
Dec 15, 2009 10.04 10.15 9.982 10.05 62,994,576 -0.06(-0.60%)
Dec 14, 2009 10.10 10.12 9.999 10.11 93,202,320 +0.05(+0.55%)
Dec 11, 2009 10.10 10.16 10.04 10.06 56,190,912 -0.01(-0.11%)
Dec 10, 2009 10.15 10.17 10.03 10.07 66,025,268 +0.04(+0.44%)
Dec 09, 2009 9.911 10.04 9.823 10.03 133,215,608 +0.26(+2.70%)
Dec 08, 2009 9.922 9.933 9.691 9.762 145,506,448 -0.16(-1.66%)
Dec 07, 2009 10.16 10.21 9.916 9.927 138,355,024 -0.24(-2.33%)
Dec 04, 2009 10.35 10.42 10.14 10.16 91,054,912 -0.08(-0.81%)
Dec 03, 2009 10.35 10.38 10.22 10.25 74,639,104 -0.05(-0.53%)
Dec 02, 2009 10.41 10.44 10.16 10.30 86,697,608 -0.06(-0.58%)
Dec 01, 2009 10.19 10.36 9.988 10.36 129,341,768 +0.37(+3.74%)
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%)
Sep 01, 2009 9.010 9.108 8.852 8.912 72,427,848 -0.19(-2.04%)
Aug 31, 2009 9.059 9.168 8.994 9.097 65,254,484 -0.06(-0.65%)
Aug 28, 2009 9.190 9.201 9.064 9.157 61,521,236 -0.03(-0.30%)
Aug 27, 2009 9.075 9.222 9.043 9.184 55,409,768 +0.05(+0.54%)
Aug 26, 2009 9.146 9.195 9.064 9.135 67,055,240 -0.02(-0.18%)
Aug 25, 2009 9.146 9.250 9.086 9.152 74,637,864 +0.04(+0.42%)
Aug 24, 2009 9.113 9.146 9.048 9.113 57,223,028 +0.05(+0.54%)
Aug 21, 2009 8.983 9.108 8.863 9.064 118,978,816 +0.22(+2.53%)
Aug 20, 2009 8.961 8.961 8.825 8.841 79,163,240 -0.08(-0.86%)
Aug 19, 2009 8.689 8.961 8.661 8.917 85,222,200 +0.21(+2.44%)
Aug 18, 2009 8.650 8.738 8.604 8.705 67,384,304 +0.14(+1.59%)
Aug 17, 2009 8.482 8.705 8.471 8.569 82,696,744 -0.02(-0.25%)
Aug 14, 2009 8.645 8.645 8.465 8.590 61,997,116 -0.02(-0.19%)
Aug 13, 2009 8.650 8.661 8.520 8.607 68,731,576 -0.03(-0.38%)
Aug 12, 2009 8.634 8.716 8.580 8.640 65,055,256 +0.02(+0.19%)
Aug 11, 2009 8.607 8.689 8.580 8.623 51,367,652 -0.04(-0.50%)
Aug 10, 2009 8.634 8.705 8.612 8.667 51,594,248 -0.03(-0.31%)
Aug 07, 2009 8.667 8.808 8.650 8.694 73,067,568 +0.09(+1.08%)
Aug 06, 2009 8.650 8.667 8.552 8.601 69,939,728 -0.04(-0.50%)
Aug 05, 2009 8.705 8.716 8.525 8.645 107,778,920 -0.03(-0.30%)
Aug 04, 2009 8.606 8.731 8.585 8.671 90,792,280 +0.03(+0.31%)
Aug 03, 2009 8.698 8.714 8.526 8.644 93,594,912 +0.05(+0.56%)
Jul 31, 2009 8.693 8.731 8.579 8.596 79,599,040 -0.01(-0.06%)
Jul 30, 2009 8.612 8.774 8.574 8.601 89,838,928 +0.10(+1.21%)
Jul 29, 2009 8.633 8.677 8.439 8.499 112,869,072 -0.15(-1.75%)
Jul 28, 2009 8.898 8.990 8.612 8.650 139,677,104 -0.30(-3.38%)
Jul 27, 2009 8.919 8.984 8.844 8.952 87,922,792 +0.06(+0.67%)
Jul 24, 2009 8.660 8.903 8.650 8.892 94,506,128 +0.18(+2.04%)
Jul 23, 2009 8.660 8.849 8.585 8.714 108,766,112 +0.15(+1.76%)
Jul 22, 2009 8.455 8.887 8.418 8.563 154,959,312 +0.09(+1.08%)
Jul 21, 2009 8.320 8.515 8.288 8.472 102,676,128 +0.24(+2.88%)
Jul 20, 2009 8.110 8.250 7.959 8.234 102,317,832 +0.16(+2.01%)
Jul 17, 2009 8.137 8.159 8.018 8.072 98,657,904 -0.06(-0.73%)
Jul 16, 2009 8.078 8.148 8.029 8.132 68,854,520 +0.03(+0.33%)
Jul 15, 2009 8.078 8.121 7.927 8.105 80,712,728 +0.06(+0.81%)
Jul 14, 2009 7.910 8.061 7.889 8.040 69,173,408 +0.08(+0.95%)
Jul 13, 2009 7.743 7.970 7.727 7.964 98,286,704 +0.30(+3.94%)
Jul 10, 2009 7.678 7.711 7.614 7.662 72,159,120 -0.05(-0.63%)
Jul 09, 2009 7.889 7.921 7.673 7.711 113,724,680 -0.17(-2.19%)
Jul 08, 2009 7.954 7.986 7.824 7.883 93,821,208 +0.01(+0.14%)
Jul 07, 2009 7.851 8.008 7.797 7.873 112,897,152 +0.01(+0.14%)
Jul 06, 2009 7.770 7.883 7.700 7.862 101,802,248 +0.05(+0.62%)
Jul 02, 2009 7.970 7.986 7.792 7.813 76,531,184 -0.23(-2.82%)
Jul 01, 2009 8.078 8.116 7.948 8.040 86,752,584 -0.05(-0.67%)
Jun 30, 2009 8.240 8.245 7.970 8.094 96,669,936 -0.14(-1.70%)
Jun 29, 2009 8.229 8.294 8.078 8.234 59,310,520 +0.04(+0.46%)
Jun 26, 2009 8.218 8.294 8.083 8.196 80,276,296 -0.08(-0.91%)
Jun 25, 2009 8.078 8.288 8.040 8.272 95,403,208 +0.33(+4.14%)
Jun 24, 2009 7.991 8.072 7.889 7.943 70,851,824 -0.01(-0.07%)
Jun 23, 2009 7.916 7.991 7.878 7.948 89,564,704 -0.03(-0.41%)
Jun 22, 2009 8.034 8.121 7.921 7.981 108,361,712 -0.11(-1.40%)
Jun 19, 2009 8.175 8.267 8.078 8.094 156,775,312 +0.04(+0.54%)
Jun 18, 2009 7.900 8.191 7.867 8.051 123,985,464 +0.18(+2.33%)
Jun 17, 2009 7.678 7.932 7.668 7.867 101,931,576 +0.23(+2.97%)
Jun 16, 2009 7.668 7.802 7.615 7.641 84,659,672 +0.02(+0.21%)
Jun 15, 2009 7.932 7.932 7.565 7.624 109,294,272 -0.34(-4.27%)
Jun 12, 2009 7.862 8.129 7.829 7.964 137,569,936 +0.07(+0.89%)
Jun 11, 2009 7.603 7.997 7.581 7.894 130,540,464 +0.31(+4.13%)
Jun 10, 2009 7.624 7.727 7.522 7.581 87,508,424 -0.04(-0.57%)
Jun 09, 2009 7.754 7.786 7.608 7.624 78,774,336 -0.10(-1.26%)
Jun 08, 2009 7.711 7.797 7.619 7.722 88,850,672 -0.11(-1.38%)
Jun 05, 2009 7.981 8.002 7.738 7.829 91,134,848 -0.07(-0.89%)
Jun 04, 2009 8.061 8.061 7.878 7.900 75,008,544 -0.13(-1.68%)
Jun 03, 2009 8.013 8.051 7.905 8.034 96,409,368 -0.05(-0.60%)
Jun 02, 2009 8.083 8.148 7.997 8.083 92,933,968 +0.12(+1.49%)
Jun 01, 2009 8.288 8.337 7.932 7.964 130,642,680 -0.23(-2.83%)
May 29, 2009 7.986 8.202 7.905 8.196 127,849,480 +0.27(+3.40%)
May 28, 2009 7.964 8.018 7.862 7.927 78,998,624 +0.02(+0.20%)
May 27, 2009 8.094 8.121 7.873 7.910 65,590,348 -0.19(-2.40%)
May 26, 2009 8.040 8.191 7.948 8.105 92,285,048 +0.03(+0.40%)
May 22, 2009 8.008 8.142 7.916 8.072 62,581,952 +0.07(+0.88%)
May 21, 2009 8.110 8.196 7.921 8.002 91,404,040 -0.15(-1.85%)
May 20, 2009 8.175 8.261 8.105 8.153 66,753,832 +0.01(+0.07%)
May 19, 2009 8.196 8.250 8.105 8.148 63,252,816 -0.05(-0.59%)
May 18, 2009 8.105 8.218 8.083 8.196 74,435,152 +0.10(+1.20%)
May 15, 2009 8.191 8.250 8.034 8.099 94,082,616 -0.18(-2.15%)
May 14, 2009 8.234 8.364 8.196 8.277 90,476,072 +0.04(+0.46%)
May 13, 2009 8.142 8.418 8.083 8.240 182,099,264 +0.18(+2.28%)
May 12, 2009 7.684 8.207 7.662 8.056 216,243,600 +0.42(+5.51%)
May 11, 2009 7.608 7.781 7.608 7.635 98,203,208 -0.13(-1.74%)
May 08, 2009 7.732 7.829 7.689 7.770 104,814,104 +0.16(+2.15%)
May 07, 2009 7.565 7.786 7.473 7.607 138,870,624 +0.10(+1.35%)
May 06, 2009 7.646 7.689 7.425 7.506 112,401,176 -0.12(-1.54%)
May 05, 2009 7.469 7.666 7.437 7.623 120,405,448 +0.16(+2.15%)
May 04, 2009 7.314 7.469 7.271 7.463 116,568,248 +0.21(+2.95%)
May 01, 2009 7.148 7.250 7.074 7.250 105,613,952 +0.12(+1.65%)
Apr 30, 2009 7.250 7.324 7.090 7.132 121,026,216 -0.04(-0.52%)
Apr 29, 2009 7.127 7.260 7.020 7.170 146,442,016 +0.03(+0.37%)
Apr 28, 2009 7.282 7.287 7.015 7.143 127,119,704 -0.06(-0.82%)
Apr 27, 2009 7.132 7.239 7.052 7.202 106,595,152 +0.17(+2.43%)
Apr 24, 2009 7.106 7.143 6.935 7.031 122,918,776 -0.06(-0.83%)
Apr 23, 2009 6.999 7.106 6.807 7.090 161,320,464 +0.13(+1.84%)
Apr 22, 2009 7.170 7.175 6.961 6.961 135,254,752 -0.26(-3.55%)
Apr 21, 2009 7.255 7.282 6.994 7.218 124,169,272 -0.04(-0.51%)
Apr 20, 2009 7.458 7.485 7.239 7.255 98,009,704 -0.30(-4.03%)
Apr 17, 2009 7.479 7.618 7.421 7.559 136,250,160 +0.14(+1.87%)
Apr 16, 2009 7.437 7.469 7.239 7.421 97,708,752 +0.02(+0.29%)
Apr 15, 2009 7.122 7.442 7.111 7.399 110,443,824 +0.28(+3.90%)
Apr 14, 2009 7.218 7.228 7.052 7.122 108,683,608 -0.07(-1.04%)
Apr 13, 2009 7.223 7.324 7.164 7.196 78,293,192 -0.04(-0.52%)
Apr 09, 2009 7.271 7.324 7.127 7.234 103,078,920 +0.04(+0.52%)
Apr 08, 2009 7.228 7.319 7.132 7.196 78,602,920 -0.02(-0.22%)
Apr 07, 2009 7.271 7.319 7.186 7.212 93,796,472 -0.11(-1.46%)
Apr 06, 2009 7.239 7.573 7.228 7.319 111,595,504 +0.09(+1.18%)
Apr 03, 2009 7.255 7.351 7.180 7.234 99,132,032 -0.21(-2.87%)
Apr 02, 2009 7.506 7.527 7.324 7.447 113,201,952 -0.02(-0.29%)
Apr 01, 2009 7.255 7.495 7.170 7.469 120,448,768 +0.20(+2.72%)
Mar 31, 2009 7.367 7.405 7.239 7.271 107,312,744 -0.04(-0.58%)
Mar 30, 2009 7.410 7.495 7.234 7.314 111,962,568 -0.36(-4.73%)
Mar 26, 2009 7.623 7.806 7.581 7.677 103,719,392 +0.06(+0.84%)
Mar 25, 2009 7.463 7.794 7.415 7.613 129,162,824 +0.18(+2.44%)
Mar 24, 2009 7.426 7.559 7.389 7.431 80,010,432 -0.05(-0.71%)
Mar 23, 2009 7.351 7.517 7.298 7.485 123,630,448 +0.21(+2.86%)
Mar 20, 2009 7.314 7.447 7.207 7.276 134,053,128 +0.03(+0.41%)
Mar 19, 2009 7.613 7.613 7.159 7.247 126,634,104 -0.36(-4.74%)
Mar 18, 2009 7.586 7.784 7.324 7.607 104,106,264 -0.01(-0.07%)
Mar 17, 2009 7.533 7.629 7.410 7.613 101,150,072 +0.06(+0.78%)
Mar 16, 2009 7.810 8.002 7.543 7.554 159,177,952 -0.21(-2.68%)
Mar 13, 2009 7.453 7.858 7.389 7.762 0 +0.28(+3.71%)
Mar 12, 2009 7.074 7.549 6.908 7.485 210,359,120 +0.66(+9.62%)
Mar 11, 2009 6.994 7.042 6.796 6.828 149,379,824 -0.15(-2.22%)
Mar 10, 2009 6.780 7.010 6.721 6.983 179,721,104 +0.24(+3.56%)
Mar 09, 2009 6.609 6.897 6.609 6.743 131,997,696 -0.05(-0.79%)
Mar 06, 2009 6.759 6.807 6.598 6.796 0 +0.03(+0.47%)
Mar 05, 2009 6.604 6.807 6.540 6.764 190,600,096 +0.09(+1.36%)
Mar 04, 2009 6.465 6.780 6.369 6.673 169,543,248 +0.42(+6.72%)
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.