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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2008 8.896 9.076 8.880 8.988 86,122,240 +0.10(+1.10%)
Jun 27, 2008 8.880 8.994 8.808 8.891 128,252,224 +0.06(+0.64%)
Jun 26, 2008 9.138 9.271 8.834 8.834 106,487,136 -0.37(-3.97%)
Jun 25, 2008 9.127 9.338 9.055 9.199 112,773,560 +0.10(+1.07%)
Jun 24, 2008 8.947 9.133 8.922 9.102 94,718,632 +0.16(+1.78%)
Jun 23, 2008 8.963 9.009 8.901 8.942 90,366,928 +0.03(+0.29%)
Jun 20, 2008 9.117 9.174 8.901 8.916 123,194,784 -0.23(-2.48%)
Jun 19, 2008 9.163 9.225 9.107 9.143 122,846,784 +0.00(+0.00%)
Jun 18, 2008 9.518 9.539 9.127 9.143 185,632,464 +0.03(+0.28%)
Jun 17, 2008 9.184 9.235 9.091 9.117 84,138,504 -0.03(-0.28%)
Jun 16, 2008 9.215 9.246 9.107 9.143 114,523,200 -0.11(-1.22%)
Jun 13, 2008 9.153 9.256 9.081 9.256 94,022,200 +0.13(+1.47%)
Jun 12, 2008 9.066 9.240 9.055 9.122 94,074,032 +0.09(+1.03%)
Jun 11, 2008 9.220 9.230 9.004 9.030 115,623,648 -0.20(-2.17%)
Jun 10, 2008 9.230 9.271 9.112 9.230 111,108,536 -0.04(-0.44%)
Jun 09, 2008 9.313 9.349 9.241 9.271 111,250,200 +0.03(+0.33%)
Jun 06, 2008 9.539 9.570 9.235 9.241 186,087,680 -0.37(-3.80%)
Jun 05, 2008 9.642 9.652 9.493 9.606 161,494,608 -0.07(-0.69%)
Jun 04, 2008 9.776 9.843 9.616 9.673 117,656,000 -0.11(-1.10%)
Jun 03, 2008 9.832 9.879 9.740 9.781 103,856,904 -0.09(-0.89%)
Jun 02, 2008 9.997 10.01 9.791 9.868 103,952,592 -0.09(-0.93%)
May 30, 2008 10.02 10.03 9.925 9.961 72,148,880 -0.02(-0.21%)
May 29, 2008 9.951 10.05 9.935 9.981 87,103,400 +0.05(+0.52%)
May 28, 2008 9.992 10.02 9.858 9.930 84,505,944 -0.02(-0.16%)
May 27, 2008 10.07 10.08 9.904 9.945 91,255,200 -0.10(-1.02%)
May 26, 2008 10.15 10.15 10.04 10.05 0 +0.00(+0.00%)
May 23, 2008 10.15 10.15 10.04 10.05 81,398,184 -0.13(-1.26%)
May 22, 2008 10.17 10.25 10.09 10.18 123,828,936 -0.12(-1.15%)
May 21, 2008 10.35 10.38 10.25 10.30 117,709,488 -0.02(-0.20%)
May 20, 2008 10.38 10.42 10.30 10.32 119,393,568 -0.09(-0.89%)
May 19, 2008 10.32 10.44 10.26 10.41 117,820,024 +0.10(+1.00%)
May 16, 2008 10.35 10.36 10.26 10.31 90,551,600 -0.03(-0.25%)
May 15, 2008 10.32 10.34 10.25 10.33 70,098,912 +0.01(+0.10%)
May 14, 2008 10.30 10.34 10.27 10.32 80,538,680 +0.05(+0.45%)
May 13, 2008 10.25 10.32 10.22 10.27 75,126,320 +0.03(+0.30%)
May 12, 2008 10.21 10.27 10.18 10.24 70,383,128 +0.06(+0.61%)
May 09, 2008 10.24 10.25 10.14 10.18 68,650,048 -0.09(-0.90%)
May 08, 2008 10.28 10.31 10.23 10.27 91,022,528 +0.03(+0.25%)
May 07, 2008 10.42 10.44 10.23 10.25 105,982,032 -0.26(-2.45%)
May 06, 2008 10.56 10.59 10.42 10.51 79,735,224 -0.05(-0.49%)
May 05, 2008 10.60 10.60 10.52 10.56 67,550,696 -0.05(-0.44%)
May 02, 2008 10.54 10.62 10.48 10.60 94,541,360 +0.09(+0.83%)
May 01, 2008 10.38 10.52 10.34 10.52 94,230,360 +0.17(+1.64%)
Apr 30, 2008 10.44 10.47 10.30 10.35 85,520,096 -0.07(-0.64%)
Apr 29, 2008 10.42 10.44 10.29 10.41 96,615,752 +0.01(+0.05%)
Apr 28, 2008 10.54 10.55 10.39 10.41 109,688,104 -0.10(-0.98%)
Apr 25, 2008 10.38 10.52 10.37 10.51 106,879,432 +0.20(+1.95%)
Apr 24, 2008 10.26 10.37 10.23 10.31 76,024,712 +0.09(+0.91%)
Apr 23, 2008 10.23 10.29 10.19 10.22 103,720,848 +0.04(+0.35%)
Apr 22, 2008 10.41 10.41 10.18 10.18 129,228,912 -0.21(-2.03%)
Apr 21, 2008 10.48 10.54 10.36 10.39 97,735,960 -0.14(-1.32%)
Apr 18, 2008 10.59 10.60 10.44 10.53 110,003,352 +0.04(+0.34%)
Apr 17, 2008 10.55 10.57 10.40 10.50 150,644,768 -0.36(-3.32%)
Apr 16, 2008 10.72 10.86 10.67 10.86 74,852,552 +0.20(+1.88%)
Apr 15, 2008 10.60 10.76 10.58 10.66 64,967,372 +0.08(+0.73%)
Apr 14, 2008 10.57 10.62 10.52 10.58 71,955,496 +0.06(+0.54%)
Apr 11, 2008 10.73 10.75 10.52 10.52 58,705,816 -0.24(-2.25%)
Apr 10, 2008 10.73 10.86 10.70 10.76 70,526,752 +0.02(+0.14%)
Apr 09, 2008 10.80 10.85 10.66 10.75 72,679,864 -0.06(-0.52%)
Apr 08, 2008 10.98 11.02 10.75 10.80 74,232,248 -0.25(-2.23%)
Apr 07, 2008 11.03 11.10 10.95 11.05 49,727,284 +0.07(+0.61%)
Apr 04, 2008 10.97 11.04 10.93 10.98 57,879,452 +0.01(+0.05%)
Apr 03, 2008 11.02 11.04 10.77 10.98 69,851,016 -0.09(-0.79%)
Apr 02, 2008 10.92 11.11 10.90 11.07 61,947,348 +0.07(+0.61%)
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.