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 )

25.40 +0.14 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Sep 30, 2008 9.935 10.22 9.835 10.22 136,313,264 +0.44(+4.48%)
Sep 29, 2008 10.13 10.34 9.779 9.779 127,366,744 -0.56(-5.41%)
Sep 26, 2008 10.15 10.37 10.09 10.34 0 +0.01(+0.11%)
Sep 25, 2008 10.03 10.41 10.02 10.33 103,984,632 +0.36(+3.61%)
Sep 24, 2008 10.06 10.08 9.835 9.968 71,280,392 -0.01(-0.11%)
Sep 23, 2008 10.08 10.25 9.979 9.979 110,434,680 -0.03(-0.33%)
Sep 22, 2008 10.14 10.33 9.984 10.01 81,016,568 -0.27(-2.59%)
Sep 19, 2008 10.47 10.52 9.807 10.28 0 +0.31(+3.11%)
Sep 18, 2008 9.652 10.16 9.591 9.968 172,706,992 +0.45(+4.78%)
Sep 17, 2008 9.741 10.04 9.508 9.513 132,033,696 -0.35(-3.59%)
Sep 16, 2008 9.807 9.996 9.696 9.868 149,810,208 -0.13(-1.33%)
Sep 15, 2008 10.03 10.27 10.00 10.00 121,428,544 -0.32(-3.06%)
Sep 12, 2008 10.13 10.37 10.08 10.32 78,086,784 +0.13(+1.25%)
Sep 11, 2008 9.973 10.21 9.962 10.19 60,142,644 +0.11(+1.04%)
Sep 10, 2008 10.12 10.22 10.03 10.08 69,075,456 -0.02(-0.22%)
Sep 09, 2008 10.56 10.63 10.11 10.11 98,727,656 -0.50(-4.70%)
Sep 08, 2008 10.44 10.63 10.39 10.61 88,334,680 +0.35(+3.40%)
Sep 05, 2008 10.32 10.44 10.22 10.26 0 -0.09(-0.86%)
Sep 04, 2008 10.64 10.85 10.34 10.34 83,874,792 -0.29(-2.76%)
Sep 03, 2008 10.62 10.73 10.56 10.64 54,699,456 +0.02(+0.16%)
Sep 02, 2008 10.69 10.84 10.60 10.62 53,940,948 +0.03(+0.31%)
Aug 29, 2008 10.66 10.72 10.57 10.59 0 -0.09(-0.83%)
Aug 28, 2008 10.62 10.69 10.58 10.68 59,340,696 +0.11(+1.00%)
Aug 27, 2008 10.64 10.67 10.50 10.57 65,651,352 -0.11(-1.04%)
Aug 26, 2008 10.84 10.86 10.64 10.68 66,326,096 -0.13(-1.18%)
Aug 25, 2008 10.86 11.01 10.73 10.81 74,731,440 -0.13(-1.22%)
Aug 22, 2008 10.79 10.98 10.73 10.94 0 +0.21(+1.96%)
Aug 21, 2008 10.61 10.77 10.55 10.73 48,779,544 +0.05(+0.47%)
Aug 20, 2008 10.73 10.77 10.56 10.68 54,627,852 -0.03(-0.31%)
Aug 19, 2008 10.82 10.92 10.69 10.72 62,197,732 -0.17(-1.53%)
Aug 18, 2008 11.13 11.13 10.84 10.88 67,556,816 -0.18(-1.65%)
Aug 15, 2008 11.01 11.15 11.00 11.06 70,994,400 +0.11(+0.96%)
Aug 14, 2008 10.90 11.13 10.81 10.96 65,374,628 +0.08(+0.71%)
Aug 13, 2008 10.94 11.00 10.84 10.88 66,318,776 -0.04(-0.41%)
Aug 12, 2008 10.99 11.10 10.90 10.93 64,389,044 -0.09(-0.80%)
Aug 11, 2008 10.98 11.14 10.91 11.02 81,886,488 +0.02(+0.20%)
Aug 08, 2008 10.64 11.01 10.63 10.99 77,888,008 +0.35(+3.28%)
Aug 07, 2008 10.70 10.87 10.59 10.64 70,302,392 -0.12(-1.13%)
Aug 06, 2008 10.76 10.83 10.64 10.77 75,355,168 -0.16(-1.42%)
Aug 05, 2008 10.55 10.94 10.55 10.92 102,733,160 +0.40(+3.85%)
Aug 04, 2008 10.32 10.62 10.28 10.52 77,690,152 +0.21(+2.04%)
Aug 01, 2008 10.42 10.50 10.27 10.31 59,400,004 -0.04(-0.38%)
Jul 31, 2008 10.42 10.58 10.31 10.34 85,937,552 -0.12(-1.11%)
Jul 30, 2008 10.33 10.59 10.27 10.46 76,610,520 +0.19(+1.89%)
Jul 29, 2008 10.21 10.31 10.16 10.27 58,619,684 +0.09(+0.93%)
Jul 28, 2008 10.46 10.48 10.16 10.17 64,673,700 -0.29(-2.81%)
Jul 25, 2008 10.47 10.50 10.37 10.47 77,334,504 +0.04(+0.43%)
Jul 24, 2008 10.63 10.67 10.39 10.42 73,981,416 -0.14(-1.36%)
Jul 23, 2008 10.41 10.59 10.31 10.57 118,404,248 +0.40(+3.92%)
Jul 22, 2008 9.962 10.24 9.912 10.17 90,094,456 +0.14(+1.44%)
Jul 21, 2008 10.21 10.27 9.968 10.02 87,749,672 -0.13(-1.26%)
Jul 18, 2008 10.20 10.22 10.01 10.15 77,152,408 -0.04(-0.38%)
Jul 17, 2008 10.12 10.24 9.973 10.19 88,615,856 +0.07(+0.71%)
Jul 16, 2008 9.752 10.13 9.646 10.12 101,105,168 +0.38(+3.87%)
Jul 15, 2008 9.707 9.868 9.608 9.741 111,526,512 -0.04(-0.40%)
Jul 14, 2008 9.984 10.03 9.746 9.779 64,580,368 -0.09(-0.90%)
Jul 11, 2008 9.940 10.00 9.796 9.868 92,163,184 -0.12(-1.22%)
Jul 10, 2008 10.06 10.17 9.885 9.990 84,983,072 +0.00(+0.00%)
Jul 09, 2008 10.16 10.29 9.973 9.990 92,358,912 -0.09(-0.88%)
Jul 08, 2008 9.680 10.10 9.674 10.08 110,182,392 +0.44(+4.60%)
Jul 07, 2008 9.863 9.912 9.563 9.635 86,188,976 -0.20(-2.03%)
Jul 04, 2008 9.846 9.901 9.752 9.835 43,946,992 +0.00(+0.00%)
Jul 03, 2008 9.846 9.901 9.752 9.835 43,946,992 +0.07(+0.74%)
Jul 02, 2008 9.885 9.896 9.752 9.763 69,162,392 -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.