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: 7:00 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 (%)
Dec 31, 2008 9.779 9.957 9.735 9.813 58,627,200 -0.02(-0.23%)
Dec 30, 2008 9.646 9.868 9.602 9.835 68,495,144 +0.25(+2.66%)
Dec 29, 2008 9.486 9.585 9.425 9.580 57,374,544 +0.11(+1.11%)
Dec 26, 2008 9.458 9.513 9.403 9.475 26,885,804 +0.05(+0.53%)
Dec 24, 2008 9.475 9.497 9.380 9.425 25,764,958 -0.01(-0.12%)
Dec 23, 2008 9.608 9.641 9.419 9.436 58,275,428 -0.08(-0.87%)
Dec 22, 2008 9.630 9.702 9.364 9.519 85,593,928 -0.07(-0.69%)
Dec 19, 2008 9.613 9.713 9.508 9.585 104,753,448 +0.10(+1.05%)
Dec 18, 2008 9.608 9.735 9.386 9.486 95,249,568 -0.07(-0.75%)
Dec 17, 2008 9.547 9.735 9.419 9.558 84,625,728 -0.06(-0.63%)
Dec 16, 2008 9.281 9.735 9.275 9.619 119,957,512 +0.40(+4.39%)
Dec 15, 2008 9.369 9.486 9.142 9.214 90,601,576 -0.16(-1.71%)
Dec 12, 2008 9.159 9.408 9.020 9.375 79,176,520 +0.20(+2.17%)
Dec 11, 2008 9.092 9.408 8.970 9.175 117,869,968 -0.01(-0.06%)
Dec 10, 2008 9.225 9.308 9.070 9.181 61,219,308 +0.06(+0.61%)
Dec 09, 2008 9.164 9.408 9.087 9.126 78,616,552 -0.25(-2.72%)
Dec 08, 2008 9.347 9.558 9.264 9.380 90,750,512 +0.21(+2.30%)
Dec 05, 2008 8.893 9.408 8.765 9.170 108,386,592 +0.16(+1.72%)
Dec 04, 2008 9.065 9.336 8.943 9.015 87,752,712 -0.19(-2.11%)
Dec 03, 2008 8.937 9.281 8.765 9.209 124,460,352 +0.33(+3.75%)
Dec 02, 2008 8.688 8.915 8.560 8.876 78,465,952 +0.41(+4.84%)
Dec 01, 2008 8.965 9.059 8.422 8.466 83,015,816 -0.64(-7.00%)
Nov 28, 2008 8.876 9.120 8.749 9.103 38,113,092 +0.20(+2.24%)
Nov 26, 2008 8.660 8.921 8.588 8.904 80,236,120 +0.07(+0.82%)
Nov 25, 2008 9.054 9.159 8.644 8.832 98,204,192 -0.06(-0.62%)
Nov 24, 2008 8.843 9.137 8.555 8.887 133,421,040 +0.21(+2.36%)
Nov 21, 2008 8.306 8.771 8.040 8.682 169,604,432 +0.68(+8.44%)
Nov 20, 2008 8.583 8.882 7.901 8.006 164,346,400 -0.62(-7.13%)
Nov 19, 2008 8.948 9.142 8.594 8.621 99,504,096 -0.40(-4.48%)
Nov 18, 2008 8.838 9.081 8.649 9.026 106,542,760 +0.21(+2.32%)
Nov 17, 2008 8.921 9.098 8.788 8.821 77,118,432 -0.20(-2.21%)
Nov 14, 2008 9.115 9.469 8.987 9.020 0 -0.25(-2.69%)
Nov 13, 2008 8.799 9.281 8.477 9.270 112,993,216 +0.50(+5.69%)
Nov 12, 2008 9.120 9.175 8.760 8.771 100,968,192 -0.52(-5.61%)
Nov 11, 2008 9.115 9.303 8.926 9.292 67,833,104 +0.09(+1.02%)
Nov 10, 2008 9.530 9.585 9.059 9.198 62,597,064 -0.14(-1.54%)
Nov 07, 2008 9.137 9.419 9.087 9.342 71,393,024 +0.27(+2.99%)
Nov 06, 2008 9.408 9.441 8.987 9.070 102,987,168 -0.35(-3.71%)
Nov 05, 2008 10.02 10.07 9.375 9.419 109,326,400 -0.78(-7.66%)
Nov 04, 2008 10.04 10.22 9.929 10.20 84,495,896 +0.36(+3.66%)
Nov 03, 2008 9.890 9.979 9.735 9.840 74,860,040 +0.03(+0.28%)
Oct 31, 2008 9.840 10.11 9.752 9.813 109,343,800 -0.08(-0.84%)
Oct 30, 2008 9.879 9.996 9.597 9.896 102,731,824 +0.37(+3.90%)
Oct 29, 2008 9.735 10.04 9.491 9.525 119,621,872 -0.35(-3.54%)
Oct 28, 2008 9.242 9.973 8.921 9.874 152,705,936 +0.79(+8.72%)
Oct 27, 2008 9.031 9.552 8.887 9.081 114,620,824 -0.10(-1.09%)
Oct 24, 2008 8.815 9.436 8.688 9.181 117,283,376 -0.29(-3.10%)
Oct 23, 2008 9.358 9.558 8.921 9.475 119,932,368 +0.20(+2.15%)
Oct 22, 2008 9.447 9.563 9.142 9.275 124,345,640 -0.33(-3.46%)
Oct 21, 2008 9.791 9.946 9.597 9.608 128,459,704 +0.00(+0.00%)
Oct 20, 2008 9.558 9.691 9.342 9.608 97,330,688 +0.24(+2.54%)
Oct 17, 2008 9.103 9.713 8.998 9.369 126,719,696 -0.03(-0.35%)
Oct 16, 2008 9.167 9.414 8.649 9.403 147,843,712 +0.39(+4.30%)
Oct 15, 2008 9.580 9.580 8.954 9.015 129,162,720 -0.48(-5.02%)
Oct 14, 2008 9.635 9.696 9.314 9.491 152,931,728 +0.25(+2.70%)
Oct 13, 2008 9.126 9.369 8.799 9.242 191,811,584 +0.85(+10.17%)
Oct 10, 2008 8.217 8.810 7.929 8.389 268,724,736 -0.29(-3.38%)
Oct 09, 2008 9.585 9.630 8.583 8.682 166,595,280 -0.81(-8.52%)
Oct 08, 2008 9.624 10.00 9.491 9.491 202,577,616 -0.29(-2.95%)
Oct 07, 2008 10.47 10.53 9.779 9.779 170,976,656 -0.71(-6.81%)
Oct 06, 2008 10.25 10.50 9.846 10.49 186,738,960 -0.03(-0.32%)
Oct 03, 2008 10.49 10.74 10.43 10.53 0 +0.12(+1.12%)
Oct 02, 2008 10.43 10.62 10.36 10.41 106,772,480 -0.08(-0.79%)
Oct 01, 2008 10.12 10.58 10.02 10.49 123,290,664 +0.28(+2.71%)
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%)
Jul 01, 2008 9.658 9.846 9.619 9.824 95,931,688 +0.14(+1.49%)
Jun 30, 2008 9.580 9.774 9.563 9.680 79,972,464 +0.11(+1.10%)
Jun 27, 2008 9.563 9.685 9.486 9.574 119,094,048 +0.06(+0.64%)
Jun 26, 2008 9.840 9.984 9.513 9.513 98,883,144 -0.39(-3.97%)
Jun 25, 2008 9.829 10.06 9.752 9.907 104,720,672 +0.11(+1.07%)
Jun 24, 2008 9.635 9.835 9.608 9.802 87,955,008 +0.17(+1.78%)
Jun 23, 2008 9.652 9.702 9.585 9.630 83,914,048 +0.03(+0.29%)
Jun 20, 2008 9.818 9.879 9.585 9.602 114,397,744 -0.24(-2.48%)
Jun 19, 2008 9.868 9.935 9.807 9.846 114,074,600 +0.00(+0.00%)
Jun 18, 2008 10.25 10.27 9.829 9.846 172,376,896 +0.03(+0.28%)
Jun 17, 2008 9.890 9.946 9.791 9.818 78,130,384 -0.03(-0.28%)
Jun 16, 2008 9.923 9.957 9.807 9.846 106,345,376 -0.12(-1.22%)
Jun 13, 2008 9.857 9.968 9.779 9.968 87,308,304 +0.14(+1.47%)
Jun 12, 2008 9.763 9.950 9.752 9.824 87,356,440 +0.10(+1.03%)
Jun 11, 2008 9.929 9.940 9.696 9.724 107,367,248 -0.22(-2.17%)
Jun 10, 2008 9.940 9.984 9.813 9.940 103,174,552 -0.04(-0.44%)
Jun 09, 2008 10.03 10.07 9.951 9.984 103,306,096 +0.03(+0.33%)
Jun 06, 2008 10.27 10.31 9.946 9.951 172,799,616 -0.39(-3.80%)
Jun 05, 2008 10.38 10.39 10.22 10.34 149,962,672 -0.07(-0.69%)
Jun 04, 2008 10.53 10.60 10.36 10.42 109,254,472 -0.12(-1.11%)
Jun 03, 2008 10.59 10.64 10.49 10.53 96,440,736 -0.09(-0.89%)
Jun 02, 2008 10.77 10.78 10.54 10.63 96,529,592 -0.10(-0.93%)
May 30, 2008 10.79 10.80 10.69 10.73 66,996,908 -0.02(-0.21%)
May 29, 2008 10.72 10.83 10.70 10.75 80,883,560 +0.06(+0.52%)
May 28, 2008 10.76 10.79 10.62 10.69 78,471,584 -0.02(-0.16%)
May 27, 2008 10.85 10.86 10.67 10.71 84,738,896 -0.11(-1.02%)
May 26, 2008 10.93 10.93 10.82 10.82 0 +0.00(+0.00%)
May 23, 2008 10.93 10.93 10.82 10.82 75,585,736 -0.14(-1.26%)
May 22, 2008 10.95 11.04 10.87 10.96 114,986,616 -0.13(-1.15%)
May 21, 2008 11.14 11.18 11.04 11.09 109,304,136 -0.02(-0.20%)
May 20, 2008 11.18 11.22 11.09 11.11 110,867,960 -0.10(-0.89%)
May 19, 2008 11.11 11.24 11.05 11.21 109,406,784 +0.11(+1.00%)
May 16, 2008 11.15 11.15 11.05 11.10 84,085,528 -0.03(-0.25%)
May 15, 2008 11.11 11.14 11.04 11.13 65,093,316 +0.01(+0.10%)
May 14, 2008 11.09 11.14 11.06 11.11 74,787,616 +0.05(+0.45%)
May 13, 2008 11.04 11.11 11.00 11.06 69,761,728 +0.03(+0.30%)
May 12, 2008 11.00 11.06 10.96 11.03 65,357,240 +0.07(+0.61%)
May 09, 2008 11.03 11.04 10.92 10.97 63,747,920 -0.10(-0.90%)
May 08, 2008 11.07 11.10 11.02 11.06 84,522,832 +0.03(+0.25%)
May 07, 2008 11.22 11.25 11.01 11.04 98,414,112 -0.28(-2.45%)
May 06, 2008 11.37 11.40 11.23 11.31 74,041,528 -0.06(-0.49%)
May 05, 2008 11.41 11.41 11.33 11.37 62,727,068 -0.05(-0.44%)
May 02, 2008 11.35 11.44 11.28 11.42 87,790,392 +0.09(+0.83%)
May 01, 2008 11.18 11.33 11.14 11.33 87,501,600 +0.18(+1.64%)
Apr 30, 2008 11.25 11.27 11.09 11.14 79,413,320 -0.07(-0.64%)
Apr 29, 2008 11.23 11.25 11.08 11.21 89,716,656 +0.01(+0.05%)
Apr 28, 2008 11.35 11.36 11.19 11.21 101,855,544 -0.11(-0.98%)
Apr 25, 2008 11.18 11.33 11.17 11.32 99,247,440 +0.22(+1.95%)
Apr 24, 2008 11.05 11.17 11.02 11.10 70,595,976 +0.10(+0.91%)
Apr 23, 2008 11.02 11.08 10.98 11.00 96,314,400 +0.04(+0.35%)
Apr 22, 2008 11.21 11.21 10.97 10.97 120,000,992 -0.23(-2.03%)
Apr 21, 2008 11.28 11.35 11.15 11.19 90,756,880 -0.15(-1.32%)
Apr 18, 2008 11.41 11.42 11.25 11.34 102,148,280 +0.04(+0.34%)
Apr 17, 2008 11.36 11.38 11.20 11.30 139,887,584 -0.39(-3.32%)
Apr 16, 2008 11.54 11.69 11.49 11.69 69,507,512 +0.22(+1.88%)
Apr 15, 2008 11.41 11.59 11.40 11.47 60,328,208 +0.08(+0.73%)
Apr 14, 2008 11.38 11.43 11.33 11.39 66,817,328 +0.06(+0.54%)
Apr 11, 2008 11.56 11.58 11.33 11.33 54,513,776 -0.26(-2.25%)
Apr 10, 2008 11.56 11.69 11.52 11.59 65,490,608 +0.02(+0.14%)
Apr 09, 2008 11.64 11.68 11.48 11.57 67,489,976 -0.06(-0.52%)
Apr 08, 2008 11.83 11.87 11.58 11.64 68,931,504 -0.27(-2.23%)
Apr 07, 2008 11.87 11.95 11.79 11.90 46,176,380 +0.07(+0.61%)
Apr 04, 2008 11.82 11.89 11.77 11.83 53,746,424 +0.01(+0.05%)
Apr 03, 2008 11.86 11.89 11.60 11.82 64,863,124 -0.09(-0.79%)
Apr 02, 2008 11.76 11.97 11.74 11.92 57,523,840 +0.07(+0.61%)
Apr 01, 2008 11.66 11.85 11.55 11.85 67,667,808 +0.25(+2.15%)
Mar 31, 2008 11.46 11.62 11.35 11.60 95,317,320 +0.24(+2.10%)
Mar 28, 2008 11.46 11.48 11.34 11.36 56,315,248 -0.03(-0.29%)
Mar 27, 2008 11.50 11.57 11.39 11.39 62,438,008 -0.07(-0.63%)
Mar 26, 2008 11.48 11.50 11.41 11.46 57,249,500 -0.05(-0.43%)
Mar 25, 2008 11.46 11.53 11.44 11.51 79,525,104 +0.09(+0.82%)
Mar 24, 2008 11.54 11.54 11.35 11.42 64,479,516 +0.01(+0.10%)
Mar 21, 2008 11.47 11.47 11.35 11.41 98,874,720 +0.00(+0.00%)
Mar 20, 2008 11.47 11.47 11.35 11.41 98,857,032 -0.01(-0.10%)
Mar 19, 2008 11.55 11.66 11.39 11.42 82,741,968 -0.22(-1.86%)
Mar 18, 2008 11.54 11.69 11.46 11.64 85,194,008 +0.24(+2.09%)
Mar 17, 2008 11.29 11.55 11.19 11.40 84,043,952 -0.04(-0.34%)
Mar 14, 2008 11.81 11.81 11.36 11.44 84,695,664 -0.32(-2.69%)
Mar 13, 2008 11.72 11.84 11.52 11.75 79,495,152 -0.04(-0.33%)
Mar 12, 2008 12.06 12.08 11.72 11.79 75,077,040 -0.24(-2.03%)
Mar 11, 2008 11.82 12.18 11.76 12.03 67,199,992 +0.32(+2.69%)
Mar 10, 2008 11.84 11.87 11.71 11.72 61,998,112 -0.11(-0.94%)
Mar 07, 2008 11.89 12.00 11.75 11.83 76,397,640 -0.13(-1.11%)
Mar 06, 2008 12.18 12.20 11.95 11.96 62,308,504 -0.25(-2.07%)
Mar 05, 2008 12.42 12.43 12.08 12.22 84,420,096 -0.11(-0.87%)
Mar 04, 2008 12.27 12.34 12.22 12.32 65,049,888 -0.01(-0.05%)
Mar 03, 2008 12.42 12.42 12.26 12.33 59,109,320 -0.02(-0.13%)
Feb 29, 2008 12.55 12.56 12.30 12.34 85,237,544 -0.15(-1.20%)
Feb 28, 2008 12.61 12.63 12.43 12.49 48,175,712 -0.11(-0.88%)
Feb 27, 2008 12.63 12.68 12.52 12.61 47,566,956 -0.04(-0.35%)
Feb 26, 2008 12.54 12.70 12.54 12.65 85,064,640 +0.03(+0.22%)
Feb 25, 2008 12.47 12.64 12.47 12.62 69,695,200 +0.16(+1.24%)
Feb 22, 2008 12.47 12.52 12.28 12.47 58,936,212 +0.06(+0.45%)
Feb 21, 2008 12.56 12.56 12.36 12.41 71,524,656 -0.04(-0.31%)
Feb 20, 2008 12.37 12.49 12.28 12.45 60,825,472 +0.06(+0.45%)
Feb 19, 2008 12.47 12.56 12.37 12.39 62,093,724 +0.02(+0.18%)
Feb 18, 2008 12.43 12.53 12.36 12.37 0 +0.00(+0.00%)
Feb 15, 2008 12.43 12.53 12.36 12.37 101,740,936 -0.07(-0.53%)
Feb 14, 2008 12.59 12.66 12.36 12.44 80,701,736 -0.16(-1.28%)
Feb 13, 2008 12.58 12.68 12.53 12.60 92,303,736 +0.03(+0.26%)
Feb 12, 2008 12.36 12.59 12.33 12.57 77,860,864 +0.27(+2.16%)
Feb 11, 2008 12.39 12.42 12.21 12.30 56,353,160 -0.06(-0.45%)
Feb 08, 2008 12.55 12.56 12.29 12.36 54,648,756 -0.21(-1.63%)
Feb 07, 2008 12.52 12.69 12.44 12.56 59,623,808 +0.04(+0.35%)
Feb 06, 2008 12.69 12.76 12.51 12.52 76,420,856 -0.21(-1.61%)
Feb 05, 2008 13.02 13.05 12.72 12.72 71,002,776 -0.37(-2.84%)
Feb 04, 2008 13.05 13.18 13.02 13.09 53,414,296 +0.02(+0.17%)
Feb 01, 2008 12.97 13.18 12.81 13.07 94,019,600 +0.13(+0.98%)
Jan 31, 2008 12.76 13.03 12.61 12.94 95,177,704 +0.14(+1.13%)
Jan 30, 2008 12.82 13.01 12.72 12.80 73,934,752 -0.04(-0.35%)
Jan 29, 2008 12.82 12.88 12.70 12.84 62,960,024 +0.13(+1.00%)
Jan 28, 2008 12.57 12.72 12.50 12.72 68,235,512 +0.19(+1.50%)
Jan 25, 2008 12.84 12.88 12.41 12.53 108,112,288 -0.24(-1.91%)
Jan 24, 2008 12.71 12.78 12.54 12.77 105,997,240 +0.11(+0.83%)
Jan 23, 2008 12.43 12.69 12.20 12.67 179,922,464 +0.35(+2.83%)
Jan 22, 2008 12.01 12.80 11.95 12.32 128,539,888 -0.15(-1.20%)
Jan 21, 2008 12.73 12.76 12.44 12.47 0 +0.00(+0.00%)
Jan 18, 2008 12.73 12.76 12.44 12.47 97,490,008 -0.25(-2.00%)
Jan 17, 2008 12.97 12.97 12.68 12.72 96,217,464 -0.24(-1.88%)
Jan 16, 2008 13.00 13.19 12.94 12.97 99,098,472 -0.11(-0.80%)
Jan 15, 2008 13.19 13.24 13.03 13.07 60,783,180 -0.21(-1.59%)
Jan 14, 2008 13.43 13.43 13.19 13.28 63,466,600 -0.03(-0.21%)
Jan 11, 2008 13.27 13.38 13.16 13.31 81,589,488 -0.03(-0.25%)
Jan 10, 2008 13.29 13.41 13.08 13.34 98,620,072 +0.09(+0.67%)
Jan 09, 2008 13.02 13.30 13.02 13.25 108,604,976 +0.25(+1.92%)
Jan 08, 2008 12.91 13.25 12.91 13.00 93,670,048 +0.13(+1.03%)
Jan 07, 2008 12.70 12.93 12.69 12.87 86,842,792 +0.22(+1.75%)
Jan 04, 2008 12.84 12.85 12.60 12.65 75,845,448 -0.19(-1.51%)
Jan 03, 2008 12.73 12.94 12.69 12.84 82,068,240 +0.15(+1.18%)
Jan 02, 2008 12.61 12.76 12.58 12.69 82,992,432 +0.10(+0.79%)
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.