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 (%)
Feb 28, 2011 10.94 11.15 10.91 11.11 86,341,032 +0.22(+2.01%)
Feb 25, 2011 10.92 10.94 10.80 10.89 53,962,240 -0.02(-0.21%)
Feb 24, 2011 10.86 10.94 10.78 10.91 70,693,976 +0.08(+0.75%)
Feb 23, 2011 10.84 10.89 10.78 10.83 74,728,688 -0.07(-0.69%)
Feb 22, 2011 10.90 11.04 10.81 10.90 107,328,024 -0.17(-1.56%)
Feb 18, 2011 11.18 11.18 11.01 11.08 70,233,944 -0.10(-0.93%)
Feb 17, 2011 11.09 11.19 10.98 11.18 73,929,456 +0.05(+0.47%)
Feb 16, 2011 11.01 11.14 10.97 11.13 64,840,548 +0.13(+1.21%)
Feb 15, 2011 10.94 11.00 10.86 11.00 64,582,100 +0.00(+0.00%)
Feb 14, 2011 10.86 11.00 10.81 11.00 61,865,784 +0.13(+1.18%)
Feb 11, 2011 10.80 10.94 10.75 10.87 72,583,496 -0.08(-0.70%)
Feb 10, 2011 10.97 11.00 10.90 10.94 67,518,528 -0.05(-0.47%)
Feb 09, 2011 11.01 11.04 10.88 11.00 59,041,212 -0.06(-0.57%)
Feb 08, 2011 10.97 11.07 10.96 11.06 43,712,796 +0.07(+0.63%)
Feb 07, 2011 11.12 11.14 10.96 10.99 70,538,240 -0.15(-1.35%)
Feb 04, 2011 11.02 11.14 10.93 11.14 75,635,040 +0.23(+2.12%)
Feb 03, 2011 10.89 11.11 10.77 10.91 113,415,576 -0.03(-0.32%)
Feb 02, 2011 11.02 11.09 10.86 10.94 126,716,448 -0.04(-0.37%)
Feb 01, 2011 10.57 11.08 10.55 10.99 235,312,784 +0.57(+5.49%)
Jan 31, 2011 10.40 10.48 10.38 10.41 73,543,336 +0.04(+0.39%)
Jan 28, 2011 10.59 10.61 10.37 10.37 81,869,712 -0.19(-1.79%)
Jan 27, 2011 10.50 10.58 10.44 10.56 74,850,744 +0.07(+0.65%)
Jan 26, 2011 10.63 10.64 10.49 10.49 95,189,952 -0.06(-0.60%)
Jan 25, 2011 10.64 10.72 10.52 10.56 123,106,872 -0.02(-0.22%)
Jan 24, 2011 10.48 10.60 10.47 10.58 109,886,008 +0.09(+0.82%)
Jan 21, 2011 10.43 10.51 10.38 10.49 69,528,920 +0.07(+0.65%)
Jan 20, 2011 10.47 10.50 10.30 10.43 88,246,360 -0.05(-0.44%)
Jan 19, 2011 10.53 10.57 10.37 10.47 66,807,752 -0.03(-0.33%)
Jan 18, 2011 10.49 10.54 10.45 10.51 54,766,832 +0.02(+0.22%)
Jan 14, 2011 10.40 10.49 10.37 10.48 52,653,240 +0.07(+0.66%)
Jan 13, 2011 10.48 10.56 10.37 10.41 80,302,040 -0.09(-0.82%)
Jan 12, 2011 10.45 10.52 10.41 10.50 47,988,216 +0.09(+0.82%)
Jan 11, 2011 10.39 10.47 10.36 10.41 57,009,392 -0.02(-0.16%)
Jan 10, 2011 10.41 10.48 10.38 10.43 196,743,536 -0.05(-0.49%)
Jan 07, 2011 10.40 10.50 10.29 10.48 228,672,656 +0.16(+1.51%)
Jan 06, 2011 10.45 10.48 10.27 10.33 204,410,464 +0.00(+0.05%)
Jan 05, 2011 10.24 10.43 10.21 10.32 113,499,696 +0.04(+0.39%)
Jan 04, 2011 10.17 10.29 10.08 10.28 73,575,760 +0.11(+1.06%)
Jan 03, 2011 10.12 10.20 10.07 10.17 56,590,836 +0.17(+1.66%)
Dec 31, 2010 9.968 10.05 9.962 10.01 41,707,856 +0.01(+0.11%)
Dec 30, 2010 10.00 10.04 9.974 9.996 52,222,096 -0.06(-0.63%)
Dec 29, 2010 10.11 10.12 10.03 10.06 41,524,652 +0.01(+0.06%)
Dec 28, 2010 9.991 10.12 9.974 10.05 52,390,956 +0.06(+0.57%)
Dec 27, 2010 10.01 10.03 9.962 9.996 34,555,740 -0.07(-0.68%)
Dec 23, 2010 10.03 10.09 10.03 10.06 38,004,348 +0.03(+0.28%)
Dec 22, 2010 9.928 10.04 9.888 10.04 62,369,920 +0.10(+1.04%)
Dec 21, 2010 9.842 9.968 9.802 9.934 88,464,976 +0.09(+0.87%)
Dec 20, 2010 9.722 9.865 9.705 9.848 69,415,600 +0.11(+1.17%)
Dec 17, 2010 9.773 9.791 9.711 9.733 91,210,808 -0.11(-1.10%)
Dec 16, 2010 9.756 9.842 9.728 9.842 62,588,604 +0.08(+0.82%)
Dec 15, 2010 9.745 9.882 9.742 9.762 67,739,680 -0.02(-0.18%)
Dec 14, 2010 9.871 9.888 9.751 9.779 91,363,112 -0.05(-0.47%)
Dec 13, 2010 9.808 9.916 9.751 9.825 82,704,936 +0.10(+1.00%)
Dec 10, 2010 9.579 9.751 9.516 9.728 75,113,016 +0.15(+1.56%)
Dec 09, 2010 9.591 9.602 9.482 9.578 55,468,436 +0.02(+0.23%)
Dec 08, 2010 9.573 9.648 9.516 9.556 74,962,616 -0.03(-0.30%)
Dec 07, 2010 9.676 9.699 9.568 9.585 109,272,984 -0.02(-0.24%)
Dec 06, 2010 9.545 9.779 9.533 9.608 93,282,440 +0.05(+0.54%)
Dec 03, 2010 9.556 9.562 9.488 9.556 72,688,056 +0.02(+0.18%)
Dec 02, 2010 9.596 9.608 9.499 9.539 58,793,272 -0.01(-0.07%)
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.