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 )

29.29 -0.37 (-1.25%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 20, 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, 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%)
Mar 02, 2009 6.449 6.497 6.241 6.253 198,507,072 -0.32(-4.85%)
Feb 27, 2009 6.657 6.716 6.556 6.572 0 -0.21(-3.15%)
Feb 26, 2009 7.052 7.138 6.780 6.785 138,819,200 -0.19(-2.75%)
Feb 25, 2009 7.170 7.170 6.887 6.977 139,879,296 -0.28(-3.83%)
Feb 24, 2009 7.138 7.292 7.010 7.255 122,817,808 +0.17(+2.41%)
Feb 23, 2009 7.314 7.340 7.074 7.084 126,443,912 -0.23(-3.21%)
Feb 20, 2009 7.383 7.490 7.260 7.319 0 -0.17(-2.28%)
Feb 19, 2009 7.634 7.704 7.463 7.490 77,449,096 -0.07(-0.92%)
Feb 18, 2009 7.533 7.688 7.506 7.559 90,657,704 -0.05(-0.63%)
Feb 17, 2009 7.623 7.698 7.501 7.607 118,739,944 -0.18(-2.26%)
Feb 13, 2009 7.752 7.976 7.741 7.784 108,760,584 -0.04(-0.48%)
Feb 12, 2009 7.634 7.837 7.527 7.821 122,130,032 +0.14(+1.88%)
Feb 11, 2009 7.570 7.688 7.538 7.677 94,468,176 +0.17(+2.20%)
Feb 10, 2009 7.335 7.853 7.335 7.511 142,295,584 -0.34(-4.35%)
Feb 09, 2009 8.072 8.072 7.800 7.853 89,557,352 -0.07(-0.88%)
Feb 06, 2009 7.762 8.016 7.714 7.922 119,551,960 +0.18(+2.34%)
Feb 05, 2009 7.760 7.880 7.650 7.741 144,477,120 -0.04(-0.48%)
Feb 04, 2009 8.029 8.099 7.757 7.778 122,956,024 -0.17(-2.19%)
Feb 03, 2009 7.534 8.047 7.534 7.953 123,931,056 +0.16(+2.08%)
Feb 02, 2009 7.654 7.932 7.597 7.790 132,247,784 +0.16(+2.13%)
Jan 30, 2009 7.895 7.911 7.586 7.628 0 -0.28(-3.57%)
Jan 29, 2009 8.000 8.099 7.858 7.911 129,326,880 -0.17(-2.07%)
Jan 28, 2009 8.345 8.371 7.853 8.078 207,997,760 -0.20(-2.40%)
Jan 27, 2009 8.167 8.382 8.136 8.277 213,347,328 +0.09(+1.09%)
Jan 26, 2009 8.617 8.648 8.000 8.188 402,256,800 -0.94(-10.32%)
Jan 23, 2009 8.769 9.166 8.659 9.130 207,438,224 +0.13(+1.39%)
Jan 22, 2009 9.036 9.072 8.905 9.004 89,303,864 -0.14(-1.54%)
Jan 21, 2009 9.054 9.166 8.842 9.145 83,679,680 +0.15(+1.63%)
Jan 20, 2009 9.020 9.329 8.957 8.999 100,890,224 -0.16(-1.71%)
Jan 16, 2009 9.297 9.297 8.983 9.156 0 +0.06(+0.63%)
Jan 15, 2009 9.009 9.098 8.643 9.098 154,332,016 +0.08(+0.87%)
Jan 14, 2009 9.046 9.124 8.894 9.020 87,103,264 -0.18(-1.99%)
Jan 13, 2009 9.104 9.213 9.041 9.203 82,878,112 +0.12(+1.32%)
Jan 12, 2009 9.245 9.255 9.009 9.083 64,719,236 -0.04(-0.46%)
Jan 09, 2009 9.271 9.323 9.077 9.124 68,968,504 -0.11(-1.19%)
Jan 08, 2009 9.104 9.255 9.067 9.234 63,582,440 +0.08(+0.91%)
Jan 07, 2009 9.250 9.323 9.104 9.151 75,051,656 -0.16(-1.74%)
Jan 06, 2009 9.585 9.648 9.266 9.313 97,900,864 -0.19(-1.98%)
Jan 05, 2009 9.627 9.669 9.355 9.501 80,587,056 -0.06(-0.60%)
Jan 02, 2009 9.355 9.574 9.260 9.559 54,949,308 +0.29(+3.16%)
Jan 01, 2009 9.234 9.402 9.192 9.266 0 +0.00(+0.00%)
Dec 31, 2008 9.234 9.402 9.192 9.266 62,087,932 -0.02(-0.23%)
Dec 30, 2008 9.109 9.318 9.067 9.287 72,538,376 +0.24(+2.66%)
Dec 29, 2008 8.957 9.051 8.899 9.046 60,761,336 +0.10(+1.11%)
Dec 26, 2008 8.931 8.983 8.879 8.947 28,472,860 +0.05(+0.53%)
Dec 24, 2008 8.947 8.967 8.858 8.899 27,285,850 -0.01(-0.12%)
Dec 23, 2008 9.072 9.104 8.894 8.910 61,715,396 -0.08(-0.87%)
Dec 22, 2008 9.093 9.161 8.842 8.988 90,646,488 -0.06(-0.69%)
Dec 19, 2008 9.077 9.172 8.978 9.051 110,936,992 +0.09(+1.05%)
Dec 18, 2008 9.072 9.192 8.863 8.957 100,872,104 -0.07(-0.75%)
Dec 17, 2008 9.015 9.192 8.894 9.025 89,621,144 -0.06(-0.63%)
Dec 16, 2008 8.763 9.192 8.758 9.083 127,038,544 +0.38(+4.39%)
Dec 15, 2008 8.847 8.957 8.633 8.701 95,949,744 -0.15(-1.71%)
Dec 12, 2008 8.648 8.884 8.518 8.852 83,850,272 +0.19(+2.17%)
Dec 11, 2008 8.586 8.884 8.470 8.664 124,827,776 -0.01(-0.06%)
Dec 10, 2008 8.711 8.790 8.565 8.669 64,833,056 +0.05(+0.61%)
Dec 09, 2008 8.654 8.884 8.580 8.617 83,257,248 -0.24(-2.72%)
Dec 08, 2008 8.826 9.025 8.748 8.858 96,107,464 +0.20(+2.30%)
Dec 05, 2008 8.397 8.884 8.277 8.659 114,784,592 +0.15(+1.72%)
Dec 04, 2008 8.559 8.816 8.444 8.512 92,932,712 -0.18(-2.11%)
Dec 03, 2008 8.439 8.763 8.277 8.695 131,807,184 +0.31(+3.75%)
Dec 02, 2008 8.204 8.418 8.083 8.382 83,097,760 +0.39(+4.84%)
Dec 01, 2008 8.465 8.554 7.953 7.994 87,916,200 -0.60(-7.00%)
Nov 28, 2008 8.382 8.612 8.261 8.596 40,362,888 +0.19(+2.24%)
Nov 26, 2008 8.177 8.423 8.109 8.408 84,972,416 +0.07(+0.82%)
Nov 25, 2008 8.549 8.648 8.162 8.340 104,001,136 -0.05(-0.62%)
Nov 24, 2008 8.350 8.627 8.078 8.392 141,296,816 +0.19(+2.36%)
Nov 21, 2008 7.843 8.282 7.592 8.198 179,616,096 +0.64(+8.44%)
Nov 20, 2008 8.104 8.387 7.461 7.560 174,047,680 -0.58(-7.13%)
Nov 19, 2008 8.450 8.633 8.115 8.141 105,377,776 -0.38(-4.48%)
Nov 18, 2008 8.345 8.575 8.167 8.523 112,831,928 +0.19(+2.32%)
Nov 17, 2008 8.423 8.591 8.298 8.329 81,670,696 -0.19(-2.21%)
Nov 14, 2008 8.607 8.941 8.486 8.518 0 -0.24(-2.69%)
Nov 13, 2008 8.308 8.763 8.005 8.753 119,663,152 +0.47(+5.69%)
Nov 12, 2008 8.612 8.664 8.272 8.282 106,928,296 -0.49(-5.61%)
Nov 11, 2008 8.607 8.784 8.429 8.774 71,837,256 +0.09(+1.02%)
Nov 10, 2008 8.999 9.051 8.554 8.685 66,292,140 -0.14(-1.54%)
Nov 07, 2008 8.627 8.894 8.580 8.821 75,607,320 +0.26(+2.99%)
Nov 06, 2008 8.884 8.915 8.486 8.565 109,066,448 -0.33(-3.71%)
Nov 05, 2008 9.465 9.512 8.852 8.894 115,779,888 -0.58(-6.11%)
Nov 04, 2008 9.324 9.494 9.221 9.473 90,984,112 +0.33(+3.66%)
Nov 03, 2008 9.185 9.267 9.041 9.139 80,608,352 +0.03(+0.28%)
Oct 31, 2008 9.139 9.391 9.056 9.113 117,740,032 -0.08(-0.84%)
Oct 30, 2008 9.175 9.283 8.912 9.190 110,620,336 +0.34(+3.90%)
Oct 29, 2008 9.041 9.324 8.814 8.845 128,807,328 -0.32(-3.54%)
Oct 28, 2008 8.583 9.262 8.284 9.170 164,431,824 +0.74(+8.72%)
Oct 27, 2008 8.387 8.871 8.254 8.434 123,422,264 -0.09(-1.09%)
Oct 24, 2008 8.187 8.763 8.068 8.526 126,289,264 -0.27(-3.10%)
Oct 23, 2008 8.691 8.876 8.284 8.799 129,141,664 +0.19(+2.15%)
Oct 22, 2008 8.773 8.881 8.490 8.614 133,893,816 -0.31(-3.46%)
Oct 21, 2008 9.092 9.236 8.912 8.923 138,323,792 +0.00(+0.00%)
Oct 20, 2008 8.876 9.000 8.676 8.923 104,804,456 +0.22(+2.54%)
Oct 17, 2008 8.454 9.020 8.357 8.701 136,450,176 -0.03(-0.35%)
Oct 16, 2008 8.513 8.742 8.032 8.732 159,196,240 +0.36(+4.30%)
Oct 15, 2008 8.897 8.897 8.315 8.372 139,080,784 -0.44(-5.02%)
Oct 14, 2008 8.948 9.005 8.650 8.814 164,674,960 +0.23(+2.70%)
Oct 13, 2008 8.475 8.701 8.171 8.583 206,540,304 +0.79(+10.17%)
Oct 10, 2008 7.631 8.182 7.363 7.790 289,359,424 -0.27(-3.38%)
Oct 09, 2008 8.902 8.943 7.971 8.063 179,387,712 -0.75(-8.52%)
Oct 08, 2008 8.938 9.288 8.814 8.814 218,133,024 -0.27(-2.95%)
Oct 07, 2008 9.725 9.777 9.082 9.082 184,105,520 -0.66(-6.81%)
Oct 06, 2008 9.519 9.751 9.144 9.746 201,078,176 -0.03(-0.32%)
Oct 03, 2008 9.741 9.977 9.689 9.777 0 +0.11(+1.12%)
Oct 02, 2008 9.684 9.859 9.622 9.669 114,971,264 -0.08(-0.79%)
Oct 01, 2008 9.396 9.823 9.303 9.746 132,757,832 +0.26(+2.71%)
Sep 30, 2008 9.226 9.489 9.133 9.489 146,780,416 +0.41(+4.48%)
Sep 29, 2008 9.406 9.602 9.082 9.082 137,146,912 -0.52(-5.41%)
Sep 26, 2008 9.422 9.633 9.370 9.602 0 +0.01(+0.11%)
Sep 25, 2008 9.314 9.669 9.308 9.591 111,969,344 +0.33(+3.61%)
Sep 24, 2008 9.344 9.360 9.133 9.257 76,753,832 -0.01(-0.11%)
Sep 23, 2008 9.365 9.519 9.267 9.267 118,914,672 -0.03(-0.33%)
Sep 22, 2008 9.416 9.597 9.272 9.298 87,237,624 -0.25(-2.59%)
Sep 19, 2008 9.725 9.772 9.108 9.545 0 +0.29(+3.11%)
Sep 18, 2008 8.964 9.432 8.907 9.257 185,968,720 +0.42(+4.78%)
Sep 17, 2008 9.046 9.324 8.830 8.835 142,172,224 -0.33(-3.59%)
Sep 16, 2008 9.108 9.283 9.005 9.164 161,313,760 -0.12(-1.33%)
Sep 15, 2008 9.319 9.535 9.288 9.288 130,752,728 -0.29(-3.06%)
Sep 12, 2008 9.411 9.630 9.365 9.581 84,082,864 +0.12(+1.25%)
Sep 11, 2008 9.262 9.478 9.252 9.463 64,760,840 +0.10(+1.04%)
Sep 10, 2008 9.401 9.494 9.314 9.365 74,379,584 -0.02(-0.22%)
Sep 09, 2008 9.802 9.869 9.386 9.386 106,308,696 -0.46(-4.70%)
Sep 08, 2008 9.694 9.874 9.653 9.849 95,117,672 +0.32(+3.40%)
Sep 05, 2008 9.581 9.694 9.494 9.525 0 -0.08(-0.86%)
Sep 04, 2008 9.880 10.08 9.602 9.607 90,315,320 -0.27(-2.76%)
Sep 03, 2008 9.864 9.962 9.802 9.880 58,899,688 +0.02(+0.16%)
Sep 02, 2008 9.931 10.07 9.844 9.864 58,082,936 +0.03(+0.31%)
Aug 29, 2008 9.900 9.952 9.813 9.833 0 -0.08(-0.83%)
Aug 28, 2008 9.864 9.931 9.828 9.916 63,897,316 +0.10(+1.00%)
Aug 27, 2008 9.880 9.905 9.751 9.818 70,692,552 -0.10(-1.04%)
Aug 26, 2008 10.06 10.09 9.880 9.921 71,419,104 -0.12(-1.18%)
Aug 25, 2008 10.09 10.22 9.967 10.04 80,469,872 -0.12(-1.22%)
Aug 22, 2008 10.02 10.20 9.962 10.16 0 +0.20(+1.96%)
Aug 21, 2008 9.854 10.00 9.797 9.967 52,525,200 +0.05(+0.47%)
Aug 20, 2008 9.962 9.998 9.808 9.921 58,822,584 -0.03(-0.31%)
Aug 19, 2008 10.04 10.14 9.931 9.952 66,973,736 -0.15(-1.53%)
Aug 18, 2008 10.33 10.34 10.06 10.11 72,744,328 -0.17(-1.65%)
Aug 15, 2008 10.22 10.36 10.22 10.28 76,445,880 +0.10(+0.96%)
Aug 14, 2008 10.13 10.34 10.04 10.18 70,394,576 +0.07(+0.71%)
Aug 13, 2008 10.16 10.21 10.06 10.11 71,411,224 -0.04(-0.41%)
Aug 12, 2008 10.20 10.31 10.12 10.15 69,333,312 -0.08(-0.80%)
Aug 11, 2008 10.19 10.35 10.13 10.23 88,174,344 +0.02(+0.20%)
Aug 08, 2008 9.885 10.22 9.874 10.21 83,868,832 +0.32(+3.28%)
Aug 07, 2008 9.936 10.10 9.833 9.885 75,700,736 -0.11(-1.13%)
Aug 06, 2008 9.993 10.05 9.885 9.998 81,141,496 -0.14(-1.42%)
Aug 05, 2008 9.797 10.16 9.797 10.14 110,621,776 +0.38(+3.85%)
Aug 04, 2008 9.581 9.859 9.545 9.766 83,655,776 +0.20(+2.04%)
Aug 01, 2008 9.679 9.751 9.535 9.571 63,961,176 -0.04(-0.37%)
Jul 31, 2008 9.679 9.823 9.576 9.607 92,536,480 -0.11(-1.11%)
Jul 30, 2008 9.597 9.838 9.535 9.715 82,493,248 +0.18(+1.89%)
Jul 29, 2008 9.478 9.576 9.437 9.535 63,120,936 +0.09(+0.93%)
Jul 28, 2008 9.710 9.730 9.437 9.447 69,639,824 -0.27(-2.81%)
Jul 25, 2008 9.720 9.748 9.633 9.720 83,272,816 +0.04(+0.43%)
Jul 24, 2008 9.874 9.905 9.648 9.679 79,662,256 -0.13(-1.36%)
Jul 23, 2008 9.669 9.838 9.576 9.813 127,496,208 +0.37(+3.92%)
Jul 22, 2008 9.252 9.514 9.206 9.442 97,012,576 +0.13(+1.44%)
Jul 21, 2008 9.483 9.535 9.257 9.308 94,487,744 -0.12(-1.26%)
Jul 18, 2008 9.473 9.494 9.298 9.427 83,076,736 -0.04(-0.38%)
Jul 17, 2008 9.396 9.514 9.262 9.463 95,420,440 +0.07(+0.71%)
Jul 16, 2008 9.056 9.411 8.959 9.396 108,868,776 +0.35(+3.87%)
Jul 15, 2008 9.015 9.164 8.923 9.046 120,090,344 -0.04(-0.40%)
Jul 14, 2008 9.272 9.314 9.051 9.082 69,539,328 -0.08(-0.90%)
Jul 11, 2008 9.231 9.288 9.097 9.164 99,240,160 -0.11(-1.22%)
Jul 10, 2008 9.339 9.447 9.180 9.278 91,508,704 +0.00(+0.00%)
Jul 09, 2008 9.432 9.555 9.262 9.278 99,450,920 -0.08(-0.88%)
Jul 08, 2008 8.989 9.375 8.984 9.360 118,643,016 +0.41(+4.60%)
Jul 07, 2008 9.159 9.206 8.881 8.948 92,807,208 -0.19(-2.03%)
Jul 04, 2008 9.144 9.195 9.056 9.133 47,321,572 +0.00(+0.00%)
Jul 03, 2008 9.144 9.195 9.056 9.133 47,321,572 +0.07(+0.74%)
Jul 02, 2008 9.180 9.190 9.056 9.067 74,473,192 -0.06(-0.62%)
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.