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 -0.00 (-0.02%)
Streaming Delayed Price Updated: 2:52 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 (%)
Aug 31, 2010 9.017 9.114 8.938 9.023 191,854 +0.03(+0.38%)
Aug 30, 2010 9.085 9.176 8.978 8.989 68,434,840 -0.12(-1.31%)
Aug 27, 2010 9.108 9.125 8.927 9.108 67,595,456 +0.05(+0.50%)
Aug 26, 2010 9.034 9.108 8.949 9.063 19,395 +0.01(+0.13%)
Aug 25, 2010 8.927 9.091 8.864 9.051 6,645 +0.11(+1.20%)
Aug 24, 2010 9.023 9.040 8.927 8.944 121,413 -0.17(-1.86%)
Aug 23, 2010 9.170 9.193 9.046 9.114 104,187,896 +0.10(+1.13%)
Aug 20, 2010 9.006 9.065 8.972 9.012 86,739,376 -0.06(-0.69%)
Aug 19, 2010 9.097 9.131 8.955 9.074 61,221 -0.04(-0.43%)
Aug 18, 2010 9.176 9.252 9.063 9.114 30,240 -0.10(-1.04%)
Aug 17, 2010 9.187 9.283 9.131 9.210 46,723 +0.14(+1.50%)
Aug 16, 2010 9.046 9.153 8.972 9.074 64,044,380 -0.03(-0.31%)
Aug 13, 2010 9.102 9.198 9.074 9.102 57,249,064 -0.07(-0.80%)
Aug 12, 2010 9.000 9.187 8.978 9.176 85,610,152 +0.12(+1.31%)
Aug 11, 2010 9.227 9.249 9.051 9.057 79,700 -0.22(-2.38%)
Aug 10, 2010 9.221 9.397 9.204 9.278 618 -0.02(-0.18%)
Aug 09, 2010 9.221 9.329 9.117 9.295 84,939,288 +0.10(+1.11%)
Aug 06, 2010 9.193 9.215 9.057 9.193 91,213,512 +0.03(+0.31%)
Aug 05, 2010 9.278 9.329 9.097 9.164 3,656 -0.14(-1.52%)
Aug 04, 2010 9.204 9.351 9.123 9.306 44,938 +0.15(+1.67%)
Aug 03, 2010 8.962 9.231 8.934 9.153 193,991 +0.48(+5.56%)
Aug 02, 2010 8.492 8.671 8.458 8.671 97,727,760 +0.27(+3.20%)
Jul 30, 2010 8.402 8.475 8.335 8.402 78,624,928 -0.05(-0.60%)
Jul 29, 2010 8.503 8.637 8.413 8.453 8,696 +0.05(+0.60%)
Jul 28, 2010 8.402 8.649 8.374 8.402 16,147 -0.15(-1.77%)
Jul 27, 2010 8.553 8.604 8.397 8.553 51,636 +0.14(+1.66%)
Jul 26, 2010 8.195 8.453 8.184 8.413 99,067,832 +0.25(+3.02%)
Jul 23, 2010 8.262 8.290 8.060 8.167 94,980,384 -0.13(-1.55%)
Jul 22, 2010 8.184 8.329 8.172 8.296 48,543 +0.17(+2.14%)
Jul 21, 2010 8.150 8.245 8.077 8.122 75,490,800 -0.03(-0.34%)
Jul 20, 2010 8.150 8.206 8.088 8.150 84,155,360 -0.10(-1.22%)
Jul 19, 2010 8.189 8.312 8.167 8.251 58,386,972 +0.10(+1.17%)
Jul 16, 2010 8.156 8.369 8.150 8.156 85,313,160 -0.17(-2.08%)
Jul 15, 2010 8.318 8.363 8.206 8.329 77,874,072 +0.02(+0.20%)
Jul 14, 2010 8.251 8.380 8.206 8.312 113,199 +0.03(+0.34%)
Jul 13, 2010 8.284 8.458 8.268 8.284 78,587 -0.08(-0.94%)
Jul 12, 2010 8.251 8.369 8.228 8.363 68,488,040 +0.09(+1.08%)
Jul 09, 2010 8.273 8.324 8.195 8.273 58,236,684 -0.03(-0.34%)
Jul 08, 2010 8.279 8.391 8.189 8.301 56,287 +0.11(+1.37%)
Jul 07, 2010 8.016 8.195 7.954 8.189 96,861,016 +0.18(+2.31%)
Jul 06, 2010 8.027 8.072 7.922 8.004 45,788 +0.08(+1.06%)
Jul 02, 2010 7.920 8.044 7.898 7.920 72,756,584 -0.04(-0.49%)
Jul 01, 2010 7.926 8.027 7.842 7.960 121,184,728 -0.03(-0.35%)
Jun 30, 2010 7.988 8.111 7.937 7.988 61,154 -0.01(-0.14%)
Jun 29, 2010 8.083 8.111 7.943 7.999 83,018 -0.20(-2.46%)
Jun 25, 2010 8.200 8.240 8.066 8.200 104,677,536 +0.10(+1.24%)
Jun 24, 2010 8.189 8.251 8.049 8.100 143,790 -0.24(-2.82%)
Jun 23, 2010 8.391 8.391 8.296 8.335 179,849 -0.05(-0.60%)
Jun 22, 2010 8.486 8.537 8.385 8.385 139,230 -0.07(-0.86%)
Jun 21, 2010 8.604 8.615 8.408 8.458 81,583,120 -0.06(-0.72%)
Jun 18, 2010 8.520 8.710 8.451 8.520 124,655,520 -0.15(-1.68%)
Jun 17, 2010 8.643 8.665 8.475 8.665 2,449 -0.01(-0.06%)
Jun 16, 2010 8.671 8.721 8.604 8.671 67,703,624 -0.02(-0.26%)
Jun 15, 2010 8.693 8.699 8.570 8.693 10,518 +0.11(+1.24%)
Jun 14, 2010 8.716 8.738 8.570 8.587 91,513,704 -0.07(-0.84%)
Jun 11, 2010 8.531 8.693 8.514 8.660 135,003,584 +0.31(+3.69%)
Jun 10, 2010 8.352 8.464 8.206 8.352 276,540 +0.22(+2.69%)
Jun 09, 2010 8.200 8.262 8.060 8.133 154,526,368 -0.01(-0.07%)
Jun 08, 2010 8.139 8.161 8.038 8.139 2,142 +0.01(+0.07%)
Jun 07, 2010 8.312 8.341 8.122 8.133 122,730,992 -0.13(-1.59%)
Jun 04, 2010 8.256 8.425 8.217 8.265 139,140,288 -0.27(-3.13%)
Jun 03, 2010 8.537 8.593 8.469 8.532 61,118,608 +0.02(+0.21%)
Jun 02, 2010 8.514 8.525 8.357 8.514 88,442,864 +0.12(+1.40%)
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.