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 )

26.32 +0.06 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2011 11.31 11.39 11.18 11.31 74,424,576 +0.06(+0.53%)
Aug 30, 2011 11.19 11.31 11.04 11.25 74,091,872 +0.00(+0.00%)
Aug 29, 2011 11.17 11.29 11.09 11.25 78,658,056 +0.40(+3.68%)
Aug 26, 2011 10.62 10.91 10.43 10.85 77,384,232 +0.15(+1.39%)
Aug 25, 2011 10.84 10.90 10.64 10.70 86,274,592 -0.26(-2.34%)
Aug 24, 2011 10.86 10.97 10.79 10.95 69,969,904 +0.09(+0.82%)
Aug 23, 2011 10.65 10.90 10.52 10.86 88,101,016 +0.33(+3.17%)
Aug 22, 2011 10.71 10.82 10.49 10.53 68,678,792 +0.01(+0.06%)
Aug 19, 2011 10.42 10.70 10.42 10.52 94,681,496 -0.02(-0.23%)
Aug 18, 2011 10.79 10.83 10.45 10.55 124,062,808 -0.46(-4.22%)
Aug 17, 2011 10.97 11.08 10.93 11.01 74,200,128 +0.11(+0.98%)
Aug 16, 2011 10.87 10.98 10.76 10.91 71,813,712 -0.02(-0.16%)
Aug 15, 2011 10.83 10.95 10.72 10.92 85,656,760 +0.29(+2.69%)
Aug 12, 2011 10.67 10.78 10.58 10.64 96,390,240 +0.03(+0.28%)
Aug 11, 2011 10.24 10.73 10.16 10.61 139,090,816 +0.45(+4.46%)
Aug 10, 2011 10.52 10.72 10.13 10.16 170,779,248 -0.33(-3.13%)
Aug 09, 2011 10.19 10.49 9.905 10.48 195,543,344 +0.56(+5.64%)
Aug 08, 2011 10.19 10.51 9.923 9.923 203,216,128 -0.49(-4.75%)
Aug 05, 2011 10.42 10.55 10.14 10.42 145,142,784 +0.08(+0.75%)
Aug 04, 2011 10.59 10.69 10.33 10.34 128,049,160 -0.40(-3.72%)
Aug 03, 2011 10.73 10.82 10.57 10.74 109,224,504 +0.05(+0.50%)
Aug 02, 2011 11.16 11.17 10.69 10.69 176,235,904 -0.51(-4.58%)
Aug 01, 2011 11.45 11.46 11.04 11.20 93,160,080 -0.14(-1.24%)
Jul 29, 2011 11.32 11.48 11.22 11.34 117,949,944 -0.07(-0.57%)
Jul 28, 2011 11.34 11.56 11.34 11.40 99,888,064 +0.04(+0.31%)
Jul 27, 2011 11.50 11.56 11.35 11.37 68,492,560 -0.19(-1.68%)
Jul 26, 2011 11.69 11.72 11.53 11.56 65,735,276 -0.11(-0.91%)
Jul 25, 2011 11.71 11.78 11.67 11.67 53,400,648 -0.15(-1.29%)
Jul 22, 2011 11.82 11.85 11.80 11.82 43,841,452 -0.02(-0.15%)
Jul 21, 2011 11.79 11.90 11.77 11.84 75,493,904 +0.12(+1.00%)
Jul 20, 2011 11.73 11.78 11.65 11.72 60,054,656 -0.02(-0.20%)
Jul 19, 2011 11.58 11.80 11.56 11.75 58,822,732 +0.18(+1.53%)
Jul 18, 2011 11.53 11.59 11.49 11.57 59,032,004 -0.06(-0.56%)
Jul 15, 2011 11.68 11.75 11.58 11.63 80,997,696 -0.09(-0.80%)
Jul 14, 2011 11.77 11.79 11.66 11.73 59,811,648 -0.05(-0.40%)
Jul 13, 2011 11.83 11.90 11.72 11.78 71,529,072 -0.01(-0.05%)
Jul 12, 2011 11.79 11.90 11.76 11.78 72,400,288 -0.02(-0.20%)
Jul 11, 2011 11.78 11.89 11.74 11.80 79,774,584 -0.07(-0.60%)
Jul 08, 2011 11.86 11.95 11.85 11.88 71,065,856 -0.04(-0.35%)
Jul 07, 2011 12.16 12.22 11.88 11.92 157,621,568 -0.32(-2.65%)
Jul 06, 2011 12.24 12.34 12.22 12.24 47,874,744 +0.00(+0.00%)
Jul 05, 2011 12.18 12.25 12.16 12.24 53,104,808 +0.02(+0.14%)
Jul 01, 2011 12.08 12.23 12.06 12.22 52,207,396 +0.09(+0.73%)
Jun 30, 2011 12.18 12.23 12.11 12.13 78,681,272 -0.04(-0.34%)
Jun 29, 2011 12.16 12.21 12.06 12.18 79,226,232 +0.07(+0.58%)
Jun 28, 2011 11.88 12.14 11.85 12.11 69,642,600 +0.22(+1.88%)
Jun 27, 2011 11.84 11.93 11.81 11.88 58,261,204 +0.05(+0.45%)
Jun 24, 2011 12.11 12.13 11.83 11.83 107,369,512 -0.34(-2.76%)
Jun 23, 2011 12.32 12.35 12.07 12.16 142,127,920 +0.22(+1.82%)
Jun 22, 2011 11.98 12.06 11.91 11.95 51,523,388 -0.09(-0.73%)
Jun 21, 2011 11.98 12.08 11.92 12.03 79,846,912 +0.09(+0.79%)
Jun 20, 2011 11.94 11.95 11.88 11.94 58,921,340 +0.01(+0.05%)
Jun 17, 2011 12.00 12.03 11.81 11.93 105,068,800 +0.01(+0.10%)
Jun 16, 2011 11.88 11.95 11.84 11.92 70,207,160 +0.03(+0.25%)
Jun 15, 2011 12.02 12.02 11.80 11.89 72,107,896 -0.23(-1.90%)
Jun 14, 2011 12.11 12.21 12.09 12.12 66,566,820 +0.07(+0.59%)
Jun 13, 2011 11.83 12.15 11.83 12.05 75,432,320 +0.21(+1.74%)
Jun 10, 2011 12.15 12.16 11.80 11.85 97,530,168 -0.38(-3.08%)
Jun 09, 2011 12.15 12.31 12.15 12.22 58,437,176 +0.04(+0.34%)
Jun 08, 2011 12.29 12.29 12.12 12.18 71,357,840 -0.04(-0.29%)
Jun 07, 2011 12.32 12.35 12.22 12.22 58,865,652 +0.00(+0.00%)
Jun 06, 2011 12.26 12.35 12.19 12.22 46,910,084 -0.06(-0.48%)
Jun 03, 2011 12.17 12.41 12.17 12.28 61,011,804 +0.19(+1.56%)
May 24, 2011 12.08 12.19 12.05 12.09 72,949,648 -0.04(-0.34%)
May 23, 2011 12.07 12.16 12.02 12.13 66,258,908 -0.06(-0.48%)
May 20, 2011 12.35 12.39 12.18 12.19 90,961,872 -0.20(-1.62%)
May 19, 2011 12.51 12.54 12.32 12.39 85,874,568 -0.09(-0.71%)
May 18, 2011 12.44 12.48 12.38 12.48 76,506,240 +0.02(+0.19%)
May 17, 2011 12.42 12.49 12.36 12.45 98,824,496 +0.09(+0.76%)
May 16, 2011 12.28 12.45 12.24 12.36 77,859,992 +0.04(+0.29%)
May 13, 2011 12.34 12.36 12.24 12.32 62,412,936 +0.02(+0.14%)
May 12, 2011 12.18 12.36 12.12 12.31 61,111,508 +0.17(+1.36%)
May 11, 2011 12.23 12.28 12.09 12.14 73,304,992 -0.03(-0.24%)
May 10, 2011 12.07 12.23 12.05 12.17 57,308,452 +0.15(+1.26%)
May 09, 2011 11.98 12.10 11.93 12.02 53,254,176 +0.03(+0.24%)
May 06, 2011 11.95 12.04 11.90 11.99 58,219,196 +0.09(+0.78%)
May 05, 2011 12.02 12.06 11.83 11.90 72,641,160 -0.15(-1.21%)
May 04, 2011 11.92 12.06 11.87 12.04 87,011,376 +0.12(+0.98%)
May 03, 2011 12.23 12.25 11.71 11.93 186,573,040 -0.34(-2.76%)
May 02, 2011 12.26 12.28 12.23 12.26 65,492,136 +0.03(+0.24%)
Apr 29, 2011 12.16 12.29 12.11 12.23 74,584,576 +0.08(+0.67%)
Apr 28, 2011 12.05 12.17 12.04 12.15 59,136,536 +0.12(+0.97%)
Apr 27, 2011 11.82 12.11 11.79 12.04 78,892,704 +0.26(+2.18%)
Apr 26, 2011 11.76 11.86 11.67 11.78 63,495,204 +0.03(+0.25%)
Apr 25, 2011 11.64 11.77 11.61 11.75 77,699,152 +0.20(+1.77%)
Apr 21, 2011 11.94 11.99 11.14 11.55 238,265,648 -0.35(-2.94%)
Apr 20, 2011 12.07 12.18 11.89 11.90 111,124,520 -0.08(-0.68%)
Apr 19, 2011 11.85 12.01 11.81 11.98 56,621,680 +0.08(+0.64%)
Apr 18, 2011 11.86 11.94 11.79 11.90 79,702,088 -0.08(-0.63%)
Apr 15, 2011 11.99 12.04 11.87 11.98 84,808,816 +0.02(+0.19%)
Apr 14, 2011 11.93 12.02 11.90 11.95 83,445,680 +0.02(+0.15%)
Apr 13, 2011 11.98 12.00 11.86 11.94 51,205,420 +0.00(+0.00%)
Apr 12, 2011 12.01 12.11 11.92 11.94 75,599,936 -0.12(-1.02%)
Apr 11, 2011 11.99 12.09 11.95 12.06 64,261,804 +0.12(+1.03%)
Apr 08, 2011 11.87 11.99 11.85 11.94 60,465,676 +0.08(+0.64%)
Apr 07, 2011 11.83 11.87 11.76 11.86 75,610,864 +0.02(+0.20%)
Apr 06, 2011 11.95 11.98 11.83 11.84 77,414,640 -0.09(-0.78%)
Apr 05, 2011 11.95 12.00 11.89 11.93 55,158,240 -0.05(-0.44%)
Apr 04, 2011 11.99 12.02 11.93 11.98 72,709,952 +0.09(+0.79%)
Apr 01, 2011 11.87 11.93 11.81 11.89 48,107,792 +0.04(+0.34%)
Mar 31, 2011 11.83 11.97 11.80 11.85 70,398,848 -0.02(-0.14%)
Mar 30, 2011 11.87 11.87 11.87 11.87 66,085,472 -0.02(-0.21%)
Mar 29, 2011 11.73 11.90 11.73 11.89 57,992,668 +0.06(+0.54%)
Mar 28, 2011 11.91 11.94 11.79 11.83 48,945,156 -0.05(-0.39%)
Mar 25, 2011 11.87 11.96 11.84 11.87 65,882,984 +0.03(+0.25%)
Mar 24, 2011 11.67 11.88 11.56 11.84 84,842,144 +0.22(+1.91%)
Mar 23, 2011 11.60 11.66 11.52 11.62 59,082,284 -0.01(-0.10%)
Mar 22, 2011 11.64 11.72 11.56 11.63 78,755,072 -0.02(-0.18%)
Mar 21, 2011 11.67 11.73 11.63 11.65 81,650,080 -0.12(-1.02%)
Mar 18, 2011 11.79 11.84 11.65 11.77 136,911,200 +0.18(+1.51%)
Mar 17, 2011 11.39 11.63 11.37 11.60 101,157,152 +0.34(+3.00%)
Mar 16, 2011 11.46 11.49 11.17 11.26 120,092,080 -0.27(-2.33%)
Mar 15, 2011 11.50 11.59 11.46 11.53 136,197,216 -0.03(-0.25%)
Mar 14, 2011 11.35 11.82 11.35 11.56 290,551,584 +0.20(+1.75%)
Mar 11, 2011 11.28 11.41 11.26 11.36 68,778,704 +0.07(+0.62%)
Mar 10, 2011 11.41 11.42 11.28 11.29 73,428,416 -0.18(-1.58%)
Mar 09, 2011 11.44 11.49 11.38 11.47 50,011,956 -0.01(-0.10%)
Mar 08, 2011 11.45 11.52 11.37 11.48 64,629,852 +0.04(+0.36%)
Mar 07, 2011 11.46 11.47 11.29 11.44 78,507,208 -0.03(-0.25%)
Mar 04, 2011 11.51 11.61 11.39 11.47 87,534,600 -0.06(-0.56%)
Mar 03, 2011 11.31 11.57 11.27 11.53 100,826,920 +0.34(+3.02%)
Mar 02, 2011 11.19 11.20 11.07 11.20 79,651,024 +0.03(+0.26%)
Mar 01, 2011 11.29 11.37 11.16 11.17 88,857,440 -0.06(-0.52%)
Feb 28, 2011 11.06 11.27 11.03 11.22 85,427,912 +0.22(+2.01%)
Feb 25, 2011 11.03 11.06 10.92 11.00 53,391,556 -0.02(-0.21%)
Feb 24, 2011 10.97 11.06 10.89 11.03 69,946,336 +0.08(+0.75%)
Feb 23, 2011 10.96 11.01 10.89 10.94 73,938,384 -0.08(-0.69%)
Feb 22, 2011 11.01 11.16 10.92 11.02 106,192,960 -0.18(-1.56%)
Feb 18, 2011 11.30 11.30 11.13 11.20 69,491,168 -0.11(-0.93%)
Feb 17, 2011 11.21 11.31 11.10 11.30 73,147,608 +0.05(+0.47%)
Feb 16, 2011 11.13 11.26 11.08 11.25 64,154,816 +0.13(+1.21%)
Feb 15, 2011 11.06 11.11 10.97 11.11 63,899,100 +0.00(+0.00%)
Feb 14, 2011 10.98 11.12 10.92 11.11 61,211,512 +0.13(+1.18%)
Feb 11, 2011 10.92 11.06 10.86 10.98 71,815,880 -0.08(-0.70%)
Feb 10, 2011 11.09 11.11 11.02 11.06 66,804,472 -0.05(-0.47%)
Feb 09, 2011 11.13 11.16 11.00 11.11 58,416,812 -0.06(-0.57%)
Feb 08, 2011 11.08 11.19 11.08 11.18 43,250,504 +0.07(+0.63%)
Feb 07, 2011 11.24 11.26 11.08 11.11 69,792,256 -0.15(-1.35%)
Feb 04, 2011 11.14 11.26 11.05 11.26 74,835,144 +0.23(+2.12%)
Feb 03, 2011 11.00 11.23 10.89 11.03 112,216,128 -0.04(-0.32%)
Feb 02, 2011 11.14 11.21 10.98 11.06 125,376,336 -0.04(-0.32%)
Feb 01, 2011 10.68 11.19 10.66 11.10 232,949,744 +0.58(+5.49%)
Jan 31, 2011 10.50 10.58 10.48 10.52 72,804,800 +0.04(+0.39%)
Jan 28, 2011 10.70 10.72 10.47 10.48 81,047,560 -0.19(-1.79%)
Jan 27, 2011 10.61 10.69 10.55 10.67 74,099,080 +0.07(+0.65%)
Jan 26, 2011 10.74 10.74 10.60 10.60 94,234,040 -0.06(-0.60%)
Jan 25, 2011 10.74 10.83 10.63 10.66 121,870,616 -0.02(-0.22%)
Jan 24, 2011 10.58 10.70 10.57 10.69 108,782,512 +0.09(+0.82%)
Jan 21, 2011 10.54 10.61 10.49 10.60 68,830,704 +0.07(+0.65%)
Jan 20, 2011 10.58 10.61 10.40 10.53 87,360,176 -0.05(-0.44%)
Jan 19, 2011 10.64 10.68 10.48 10.58 66,136,860 -0.03(-0.33%)
Jan 18, 2011 10.59 10.65 10.56 10.61 54,216,852 +0.02(+0.22%)
Jan 14, 2011 10.50 10.59 10.48 10.59 52,124,488 +0.07(+0.66%)
Jan 13, 2011 10.59 10.67 10.47 10.52 79,495,632 -0.09(-0.82%)
Jan 12, 2011 10.56 10.62 10.52 10.61 47,506,308 +0.09(+0.82%)
Jan 11, 2011 10.50 10.58 10.47 10.52 56,436,892 -0.02(-0.16%)
Jan 10, 2011 10.52 10.59 10.48 10.54 194,767,808 -0.05(-0.49%)
Jan 07, 2011 10.50 10.61 10.39 10.59 226,376,288 +0.16(+1.51%)
Jan 06, 2011 10.56 10.58 10.37 10.43 202,357,744 +0.00(+0.05%)
Jan 05, 2011 10.34 10.53 10.31 10.43 112,359,920 +0.04(+0.39%)
Jan 04, 2011 10.27 10.39 10.18 10.39 72,836,896 +0.11(+1.06%)
Jan 03, 2011 10.22 10.30 10.17 10.28 56,022,540 +0.17(+1.66%)
Dec 31, 2010 10.07 10.16 10.06 10.11 41,289,020 +0.01(+0.11%)
Dec 30, 2010 10.10 10.14 10.07 10.10 51,697,672 -0.06(-0.62%)
Dec 29, 2010 10.21 10.22 10.13 10.16 41,107,656 +0.01(+0.06%)
Dec 28, 2010 10.09 10.22 10.07 10.16 51,864,836 +0.06(+0.57%)
Dec 27, 2010 10.11 10.13 10.06 10.10 34,208,724 -0.07(-0.68%)
Dec 23, 2010 10.13 10.19 10.13 10.17 37,622,704 +0.03(+0.29%)
Dec 22, 2010 10.03 10.14 9.988 10.14 61,743,592 +0.10(+1.04%)
Dec 21, 2010 9.942 10.07 9.901 10.03 87,576,600 +0.09(+0.87%)
Dec 20, 2010 9.821 9.965 9.803 9.948 68,718,520 +0.12(+1.17%)
Dec 17, 2010 9.873 9.890 9.809 9.832 90,294,856 -0.11(-1.10%)
Dec 16, 2010 9.855 9.942 9.826 9.942 61,960,080 +0.08(+0.82%)
Dec 15, 2010 9.844 9.982 9.841 9.861 67,059,432 -0.02(-0.18%)
Dec 14, 2010 9.971 9.988 9.850 9.878 90,445,624 -0.05(-0.47%)
Dec 13, 2010 9.907 10.02 9.850 9.925 81,874,400 +0.10(+1.00%)
Dec 10, 2010 9.676 9.850 9.613 9.826 74,358,720 +0.15(+1.56%)
Dec 09, 2010 9.688 9.699 9.578 9.675 54,911,412 +0.02(+0.23%)
Dec 08, 2010 9.671 9.746 9.613 9.653 74,209,832 -0.03(-0.30%)
Dec 07, 2010 9.774 9.798 9.665 9.682 108,175,648 -0.02(-0.24%)
Dec 06, 2010 9.642 9.878 9.630 9.705 92,345,688 +0.05(+0.54%)
Dec 03, 2010 9.653 9.659 9.584 9.653 71,958,112 +0.02(+0.18%)
Dec 02, 2010 9.694 9.705 9.595 9.636 58,202,864 -0.01(-0.07%)
Dec 01, 2010 9.520 9.671 9.480 9.643 77,656,760 +0.24(+2.53%)
Nov 30, 2010 9.492 9.509 9.393 9.405 75,841,992 -0.16(-1.63%)
Nov 29, 2010 9.474 9.595 9.382 9.561 67,690,480 +0.04(+0.42%)
Nov 26, 2010 9.567 9.595 9.503 9.520 28,544,546 -0.12(-1.21%)
Nov 24, 2010 9.572 9.637 9.637 9.637 40,609,252 +0.07(+0.73%)
Nov 23, 2010 9.538 9.659 9.486 9.567 68,685,160 -0.03(-0.36%)
Nov 22, 2010 9.619 9.659 9.526 9.601 55,959,396 -0.10(-1.00%)
Nov 19, 2010 9.647 9.717 9.624 9.698 56,687,792 -0.02(-0.19%)
Nov 18, 2010 9.555 9.751 9.555 9.717 50,653,684 +0.20(+2.12%)
Nov 17, 2010 9.526 9.619 9.509 9.515 65,532,984 -0.07(-0.72%)
Nov 16, 2010 9.595 9.671 9.532 9.584 74,545,040 -0.22(-2.24%)
Nov 15, 2010 9.798 9.826 9.653 9.803 63,125,232 +0.08(+0.77%)
Nov 12, 2010 9.723 9.799 9.676 9.728 70,705,960 -0.08(-0.77%)
Nov 11, 2010 9.595 9.821 9.590 9.803 76,642,224 +0.08(+0.83%)
Nov 10, 2010 9.786 9.789 9.613 9.723 93,419,664 -0.09(-0.88%)
Nov 09, 2010 9.855 9.890 9.786 9.809 80,611,912 -0.04(-0.41%)
Nov 08, 2010 9.850 9.884 9.769 9.850 65,280,352 -0.07(-0.70%)
Nov 05, 2010 10.05 10.09 9.844 9.919 99,564,952 -0.12(-1.15%)
Nov 04, 2010 10.15 10.15 9.982 10.03 100,630,440 -0.02(-0.17%)
Nov 03, 2010 10.01 10.09 9.972 10.05 88,347,768 +0.08(+0.80%)
Nov 02, 2010 10.08 10.18 9.857 9.972 122,284,816 -0.10(-0.96%)
Nov 01, 2010 10.07 10.19 10.00 10.07 73,334,024 +0.12(+1.18%)
Oct 29, 2010 10.04 10.04 9.880 9.952 70,395,152 -0.09(-0.88%)
Oct 28, 2010 9.949 10.06 9.920 10.04 59,520,408 +0.17(+1.68%)
Oct 27, 2010 9.940 9.994 9.812 9.874 79,597,984 -0.19(-1.93%)
Oct 25, 2010 10.04 10.13 10.03 10.07 117,251,936 +0.07(+0.68%)
Oct 22, 2010 10.06 10.09 9.972 10.00 143,541,488 -0.07(-0.74%)
Oct 21, 2010 10.07 10.23 10.02 10.07 134,082,200 -0.02(-0.17%)
Oct 20, 2010 9.977 10.14 9.886 10.09 74,458,080 +0.15(+1.55%)
Oct 19, 2010 10.09 10.13 9.857 9.937 85,164,984 -0.23(-2.25%)
Oct 18, 2010 10.13 10.21 10.07 10.17 74,724,344 +0.02(+0.23%)
Oct 15, 2010 10.17 10.20 10.07 10.14 69,634,384 +0.05(+0.45%)
Oct 14, 2010 10.14 10.19 10.04 10.10 61,617,552 -0.03(-0.34%)
Oct 13, 2010 10.05 10.20 10.02 10.13 86,062,288 +0.14(+1.44%)
Oct 12, 2010 9.994 10.02 9.869 9.988 80,282,080 +0.06(+0.57%)
Oct 11, 2010 9.977 10.00 9.880 9.932 39,116,088 -0.05(-0.46%)
Oct 08, 2010 9.977 10.00 9.932 9.977 49,058,248 +0.05(+0.46%)
Oct 07, 2010 9.932 10.01 9.897 9.932 10,263 +0.07(+0.70%)
Oct 06, 2010 9.852 9.932 9.812 9.863 62,455,732 +0.01(+0.12%)
Oct 05, 2010 9.777 9.857 9.749 9.852 55,561 +0.19(+2.01%)
Oct 04, 2010 9.772 9.829 9.634 9.657 71,177,560 -0.16(-1.63%)
Oct 01, 2010 9.817 9.880 9.777 9.817 62,164,200 +0.00(+0.04%)
Sep 30, 2010 9.810 10.00 9.806 9.813 486,151 -0.13(-1.30%)
Sep 29, 2010 9.943 10.00 9.880 9.943 8,608 -0.01(-0.06%)
Sep 28, 2010 9.829 9.989 9.754 9.949 12,834 +0.14(+1.40%)
Sep 27, 2010 9.954 9.960 9.789 9.812 48,854,940 -0.13(-1.32%)
Sep 24, 2010 9.840 9.949 9.800 9.943 59,005,560 +0.21(+2.11%)
Sep 23, 2010 9.737 9.852 9.726 9.737 66,335,532 -0.10(-1.05%)
Sep 22, 2010 9.783 9.869 9.760 9.840 91,055,944 +0.01(+0.06%)
Sep 21, 2010 9.852 9.874 9.766 9.835 76,791,352 -0.04(-0.38%)
Sep 20, 2010 9.760 9.903 9.737 9.872 54,976,860 +0.12(+1.25%)
Sep 17, 2010 9.750 9.863 9.732 9.750 93,342,248 -0.12(-1.22%)
Sep 15, 2010 9.754 9.920 9.732 9.870 96,624,536 +0.11(+1.13%)
Sep 14, 2010 9.674 9.840 9.669 9.760 3,499 +0.06(+0.65%)
Sep 13, 2010 9.720 9.800 9.629 9.697 83,679,928 -0.01(-0.12%)
Sep 10, 2010 9.623 9.714 9.606 9.709 73,555,352 +0.13(+1.31%)
Sep 09, 2010 9.560 9.657 9.520 9.583 91,304,648 +0.12(+1.27%)
Sep 08, 2010 9.343 9.514 9.314 9.463 742,343 +0.13(+1.41%)
Sep 07, 2010 9.394 9.400 9.263 9.332 45,535 -0.81(-8.00%)
Sep 06, 2010 9.714 10.14 9.714 10.14 1,049 +0.74(+7.84%)
Sep 03, 2010 9.412 9.480 9.360 9.406 57,762,588 +0.03(+0.37%)
Sep 02, 2010 9.332 9.389 9.286 9.372 5,834 +0.06(+0.68%)
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.