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 )

26.00 +0.61 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2009 7.524 7.601 7.357 7.402 116,621,544 -0.04(-0.52%)
Apr 29, 2009 7.396 7.535 7.285 7.440 141,112,352 +0.03(+0.37%)
Apr 28, 2009 7.557 7.562 7.280 7.413 122,493,264 -0.06(-0.82%)
Apr 27, 2009 7.402 7.512 7.319 7.474 102,715,696 +0.18(+2.43%)
Apr 24, 2009 7.374 7.413 7.197 7.296 118,445,224 -0.06(-0.83%)
Apr 23, 2009 7.263 7.374 7.064 7.357 155,449,312 +0.13(+1.84%)
Apr 22, 2009 7.440 7.446 7.224 7.224 130,332,232 -0.27(-3.55%)
Apr 21, 2009 7.529 7.557 7.258 7.490 119,650,208 -0.04(-0.52%)
Apr 20, 2009 7.740 7.767 7.512 7.529 94,442,704 -0.32(-4.03%)
Apr 17, 2009 7.762 7.906 7.701 7.845 131,291,424 +0.14(+1.87%)
Apr 16, 2009 7.717 7.751 7.512 7.701 94,152,704 +0.02(+0.29%)
Apr 15, 2009 7.391 7.723 7.380 7.679 106,424,296 +0.29(+3.90%)
Apr 14, 2009 7.490 7.501 7.319 7.391 104,728,144 -0.08(-1.04%)
Apr 13, 2009 7.496 7.601 7.435 7.468 75,443,760 -0.04(-0.52%)
Apr 09, 2009 7.546 7.601 7.396 7.507 99,327,432 +0.04(+0.52%)
Apr 08, 2009 7.501 7.596 7.402 7.468 75,742,216 -0.02(-0.22%)
Apr 07, 2009 7.546 7.596 7.457 7.485 90,382,808 -0.11(-1.46%)
Apr 06, 2009 7.512 7.859 7.501 7.596 107,534,056 +0.09(+1.18%)
Apr 03, 2009 7.529 7.629 7.452 7.507 95,524,184 -0.22(-2.87%)
Apr 02, 2009 7.789 7.812 7.601 7.729 109,082,040 -0.02(-0.29%)
Apr 01, 2009 7.529 7.778 7.440 7.751 116,065,112 +0.20(+2.72%)
Mar 31, 2009 7.645 7.684 7.512 7.546 103,407,168 -0.04(-0.58%)
Mar 30, 2009 7.690 7.778 7.507 7.590 107,887,768 -0.38(-4.73%)
Mar 26, 2009 7.911 8.101 7.867 7.967 99,944,592 +0.07(+0.84%)
Mar 25, 2009 7.745 8.088 7.695 7.900 124,462,024 +0.19(+2.44%)
Mar 24, 2009 7.706 7.845 7.668 7.712 77,098,504 -0.06(-0.71%)
Mar 23, 2009 7.629 7.801 7.573 7.767 119,131,000 +0.22(+2.86%)
Mar 20, 2009 7.590 7.729 7.479 7.551 129,174,352 +0.03(+0.41%)
Mar 19, 2009 7.900 7.900 7.429 7.521 122,025,336 -0.37(-4.74%)
Mar 18, 2009 7.873 8.078 7.601 7.895 100,317,384 -0.01(-0.07%)
Mar 17, 2009 7.817 7.917 7.690 7.900 97,468,776 +0.06(+0.78%)
Mar 16, 2009 8.105 8.305 7.828 7.839 153,384,768 -0.22(-2.68%)
Mar 13, 2009 7.734 8.155 7.668 8.055 0 +0.29(+3.71%)
Mar 12, 2009 7.341 7.834 7.169 7.767 202,703,248 +0.68(+9.62%)
Mar 11, 2009 7.258 7.307 7.053 7.086 143,943,232 -0.16(-2.22%)
Mar 10, 2009 7.036 7.274 6.975 7.247 173,180,272 +0.25(+3.56%)
Mar 09, 2009 6.859 7.158 6.859 6.997 127,193,720 -0.06(-0.79%)
Mar 06, 2009 7.014 7.064 6.848 7.053 0 +0.03(+0.47%)
Mar 05, 2009 6.853 7.064 6.787 7.019 183,663,328 +0.09(+1.36%)
Mar 04, 2009 6.709 7.036 6.609 6.925 163,372,832 +0.44(+6.72%)
Mar 02, 2009 6.693 6.742 6.476 6.489 191,282,544 -0.33(-4.85%)
Feb 27, 2009 6.909 6.970 6.803 6.820 0 -0.22(-3.15%)
Feb 26, 2009 7.319 7.407 7.036 7.042 133,766,968 -0.20(-2.75%)
Feb 25, 2009 7.440 7.440 7.147 7.241 134,788,480 -0.29(-3.83%)
Feb 24, 2009 7.407 7.568 7.274 7.529 118,347,936 +0.18(+2.41%)
Feb 23, 2009 7.590 7.618 7.341 7.352 121,842,064 -0.24(-3.21%)
Feb 20, 2009 7.662 7.773 7.535 7.596 0 -0.18(-2.28%)
Feb 19, 2009 7.922 7.994 7.745 7.773 74,630,384 -0.07(-0.92%)
Feb 18, 2009 7.817 7.978 7.789 7.845 87,358,272 -0.05(-0.63%)
Feb 17, 2009 7.911 7.989 7.784 7.895 114,418,480 -0.18(-2.26%)
Feb 13, 2009 8.044 8.277 8.033 8.078 104,802,312 -0.04(-0.48%)
Feb 12, 2009 7.922 8.133 7.812 8.116 117,685,192 +0.15(+1.88%)
Feb 11, 2009 7.856 7.978 7.823 7.967 91,030,064 +0.17(+2.20%)
Feb 10, 2009 7.612 8.150 7.612 7.795 137,116,832 -0.35(-4.35%)
Feb 09, 2009 8.377 8.377 8.094 8.150 86,297,968 -0.07(-0.88%)
Feb 06, 2009 8.055 8.319 8.006 8.222 115,200,944 +0.19(+2.34%)
Feb 05, 2009 8.053 8.177 7.939 8.033 139,218,976 -0.04(-0.48%)
Feb 04, 2009 8.332 8.404 8.050 8.072 118,481,120 -0.35(-4.14%)
Feb 03, 2009 7.978 8.521 7.978 8.421 117,035,344 +0.17(+2.08%)
Feb 02, 2009 8.105 8.399 8.044 8.249 124,889,320 +0.17(+2.13%)
Jan 30, 2009 8.360 8.377 8.033 8.078 0 -0.30(-3.57%)
Jan 29, 2009 8.471 8.576 8.321 8.377 122,130,936 -0.18(-2.07%)
Jan 28, 2009 8.837 8.864 8.316 8.554 196,424,448 -0.21(-2.40%)
Jan 27, 2009 8.648 8.875 8.615 8.765 201,476,368 +0.09(+1.09%)
Jan 26, 2009 9.125 9.158 8.471 8.670 379,874,624 -1.00(-10.32%)
Jan 23, 2009 9.285 9.706 9.169 9.668 195,896,048 +0.13(+1.39%)
Jan 22, 2009 9.568 9.607 9.429 9.535 84,334,856 -0.15(-1.54%)
Jan 21, 2009 9.587 9.706 9.363 9.684 79,023,616 +0.16(+1.63%)
Jan 20, 2009 9.551 9.878 9.485 9.529 95,276,536 -0.17(-1.71%)
Jan 16, 2009 9.845 9.845 9.512 9.695 0 +0.06(+0.63%)
Jan 15, 2009 9.540 9.634 9.152 9.634 145,744,752 +0.08(+0.87%)
Jan 14, 2009 9.579 9.662 9.418 9.551 82,256,712 -0.19(-1.99%)
Jan 13, 2009 9.640 9.756 9.573 9.745 78,266,648 +0.13(+1.32%)
Jan 12, 2009 9.789 9.801 9.540 9.618 61,118,160 -0.04(-0.46%)
Jan 09, 2009 9.817 9.873 9.612 9.662 65,130,992 -0.12(-1.19%)
Jan 08, 2009 9.640 9.801 9.601 9.778 60,044,616 +0.09(+0.91%)
Jan 07, 2009 9.795 9.873 9.640 9.690 70,875,664 -0.17(-1.74%)
Jan 06, 2009 10.15 10.22 9.812 9.862 92,453,512 -0.20(-1.98%)
Jan 05, 2009 10.19 10.24 9.906 10.06 76,103,064 -0.06(-0.60%)
Jan 02, 2009 9.906 10.14 9.806 10.12 51,891,844 +0.31(+3.16%)
Jan 01, 2009 9.778 9.956 9.734 9.812 0 +0.00(+0.00%)
Dec 31, 2008 9.778 9.956 9.734 9.812 58,633,268 -0.02(-0.23%)
Dec 30, 2008 9.645 9.867 9.601 9.834 68,502,232 +0.25(+2.66%)
Dec 29, 2008 9.485 9.585 9.424 9.579 57,380,484 +0.11(+1.11%)
Dec 26, 2008 9.457 9.512 9.402 9.474 26,888,586 +0.05(+0.53%)
Dec 24, 2008 9.474 9.496 9.380 9.424 25,767,624 -0.01(-0.12%)
Dec 23, 2008 9.607 9.640 9.418 9.435 58,281,456 -0.08(-0.87%)
Dec 22, 2008 9.629 9.701 9.363 9.518 85,602,784 -0.07(-0.69%)
Dec 19, 2008 9.612 9.712 9.507 9.585 104,764,288 +0.10(+1.05%)
Dec 18, 2008 9.607 9.734 9.385 9.485 95,259,424 -0.07(-0.75%)
Dec 17, 2008 9.546 9.734 9.418 9.557 84,634,488 -0.06(-0.63%)
Dec 16, 2008 9.280 9.734 9.274 9.618 119,969,928 +0.40(+4.39%)
Dec 15, 2008 9.368 9.485 9.141 9.213 90,610,952 -0.16(-1.71%)
Dec 12, 2008 9.158 9.407 9.019 9.374 79,184,712 +0.20(+2.17%)
Dec 11, 2008 9.091 9.407 8.970 9.175 117,882,168 -0.01(-0.06%)
Dec 10, 2008 9.224 9.307 9.069 9.180 61,225,644 +0.06(+0.61%)
Dec 09, 2008 9.163 9.407 9.086 9.125 78,624,688 -0.25(-2.72%)
Dec 08, 2008 9.346 9.557 9.263 9.380 90,759,904 +0.21(+2.30%)
Dec 05, 2008 8.892 9.407 8.765 9.169 108,397,808 +0.16(+1.72%)
Dec 04, 2008 9.064 9.335 8.942 9.014 87,761,800 -0.19(-2.11%)
Dec 03, 2008 8.936 9.280 8.765 9.208 124,473,232 +0.33(+3.75%)
Dec 02, 2008 8.687 8.914 8.560 8.875 78,474,072 +0.41(+4.84%)
Dec 01, 2008 8.964 9.058 8.421 8.465 83,024,408 -0.64(-7.00%)
Nov 28, 2008 8.875 9.119 8.748 9.103 38,117,036 +0.20(+2.24%)
Nov 26, 2008 8.659 8.920 8.587 8.903 80,244,424 +0.07(+0.82%)
Nov 25, 2008 9.053 9.158 8.643 8.831 98,214,360 -0.06(-0.62%)
Nov 24, 2008 8.842 9.136 8.554 8.886 133,434,848 +0.20(+2.36%)
Nov 21, 2008 8.305 8.770 8.039 8.681 169,621,984 +0.68(+8.44%)
Nov 20, 2008 8.582 8.881 7.900 8.006 164,363,408 -0.61(-7.13%)
Nov 19, 2008 8.947 9.141 8.593 8.621 99,514,392 -0.40(-4.48%)
Nov 18, 2008 8.837 9.080 8.648 9.025 106,553,784 +0.20(+2.32%)
Nov 17, 2008 8.920 9.097 8.787 8.820 77,126,416 -0.20(-2.21%)
Nov 14, 2008 9.114 9.468 8.986 9.019 0 -0.25(-2.69%)
Nov 13, 2008 8.798 9.280 8.476 9.269 113,004,912 +0.50(+5.69%)
Nov 12, 2008 9.119 9.175 8.759 8.770 100,978,640 -0.52(-5.61%)
Nov 11, 2008 9.114 9.302 8.925 9.291 67,840,128 +0.09(+1.02%)
Nov 10, 2008 9.529 9.585 9.058 9.197 62,603,544 -0.14(-1.54%)
Nov 07, 2008 9.136 9.418 9.086 9.341 71,400,416 +0.27(+2.99%)
Nov 06, 2008 9.407 9.440 8.986 9.069 102,997,824 -0.35(-3.71%)
Nov 05, 2008 10.02 10.07 9.374 9.418 109,337,720 -0.78(-7.66%)
Nov 04, 2008 10.04 10.22 9.928 10.20 84,504,640 +0.36(+3.66%)
Nov 03, 2008 9.889 9.978 9.734 9.839 74,867,792 +0.03(+0.28%)
Oct 31, 2008 9.839 10.11 9.751 9.812 109,355,120 -0.08(-0.84%)
Oct 30, 2008 9.878 9.994 9.596 9.895 102,742,456 +0.37(+3.90%)
Oct 29, 2008 9.734 10.04 9.490 9.524 119,634,256 -0.35(-3.54%)
Oct 28, 2008 9.241 9.972 8.920 9.873 152,721,744 +0.79(+8.72%)
Oct 27, 2008 9.030 9.551 8.886 9.080 114,632,688 -0.10(-1.09%)
Oct 24, 2008 8.814 9.435 8.687 9.180 117,295,512 -0.29(-3.10%)
Oct 23, 2008 9.357 9.557 8.920 9.474 119,944,776 +0.20(+2.15%)
Oct 22, 2008 9.446 9.562 9.141 9.274 124,358,504 -0.33(-3.46%)
Oct 21, 2008 9.789 9.945 9.596 9.607 128,473,000 +0.00(+0.00%)
Oct 20, 2008 9.557 9.690 9.341 9.607 97,340,760 +0.24(+2.54%)
Oct 17, 2008 9.103 9.712 8.997 9.368 126,732,816 -0.03(-0.35%)
Oct 16, 2008 9.166 9.413 8.648 9.402 147,859,008 +0.39(+4.30%)
Oct 15, 2008 9.579 9.579 8.953 9.014 129,176,088 -0.48(-5.02%)
Oct 14, 2008 9.634 9.695 9.313 9.490 152,947,552 +0.25(+2.70%)
Oct 13, 2008 9.125 9.368 8.798 9.241 191,831,424 +0.85(+10.17%)
Oct 10, 2008 8.216 8.809 7.928 8.388 268,752,544 -0.29(-3.38%)
Oct 09, 2008 9.585 9.629 8.582 8.681 166,612,528 -0.81(-8.52%)
Oct 08, 2008 9.623 10.00 9.490 9.490 202,598,576 -0.29(-2.95%)
Oct 07, 2008 10.47 10.53 9.778 9.778 170,994,352 -0.71(-6.81%)
Oct 06, 2008 10.25 10.50 9.845 10.49 186,758,288 -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 10.41 106,783,536 -0.08(-0.79%)
Oct 01, 2008 10.12 10.58 10.02 10.49 123,303,424 +0.28(+2.71%)
Sep 30, 2008 9.934 10.22 9.834 10.22 136,327,376 +0.44(+4.48%)
Sep 29, 2008 10.13 10.34 9.778 9.778 127,379,928 -0.56(-5.41%)
Sep 26, 2008 10.14 10.37 10.09 10.34 0 +0.01(+0.11%)
Sep 25, 2008 10.03 10.41 10.02 10.33 103,995,392 +0.36(+3.61%)
Sep 24, 2008 10.06 10.08 9.834 9.967 71,287,768 -0.01(-0.11%)
Sep 23, 2008 10.08 10.25 9.978 9.978 110,446,112 -0.03(-0.33%)
Sep 22, 2008 10.14 10.33 9.983 10.01 81,024,952 -0.27(-2.59%)
Sep 19, 2008 10.47 10.52 9.806 10.28 0 +0.31(+3.11%)
Sep 18, 2008 9.651 10.16 9.590 9.967 172,724,864 +0.45(+4.78%)
Sep 17, 2008 9.740 10.04 9.507 9.512 132,047,360 -0.35(-3.59%)
Sep 16, 2008 9.806 9.994 9.695 9.867 149,825,712 -0.13(-1.33%)
Sep 15, 2008 10.03 10.27 10.00 10.00 121,441,112 -0.32(-3.06%)
Sep 12, 2008 10.13 10.37 10.08 10.32 78,094,864 +0.13(+1.25%)
Sep 11, 2008 9.972 10.21 9.961 10.19 60,148,868 +0.11(+1.04%)
Sep 10, 2008 10.12 10.22 10.03 10.08 69,082,608 -0.02(-0.22%)
Sep 09, 2008 10.55 10.63 10.11 10.11 98,737,872 -0.50(-4.70%)
Sep 08, 2008 10.44 10.63 10.39 10.60 88,343,824 +0.35(+3.40%)
Sep 05, 2008 10.32 10.44 10.22 10.25 0 -0.09(-0.86%)
Sep 04, 2008 10.64 10.85 10.34 10.34 83,883,472 -0.29(-2.76%)
Sep 03, 2008 10.62 10.73 10.55 10.64 54,705,116 +0.02(+0.16%)
Sep 02, 2008 10.69 10.84 10.60 10.62 53,946,532 +0.03(+0.31%)
Aug 29, 2008 10.66 10.71 10.57 10.59 0 -0.09(-0.83%)
Aug 28, 2008 10.62 10.69 10.58 10.68 59,346,840 +0.11(+1.00%)
Aug 27, 2008 10.64 10.66 10.50 10.57 65,658,144 -0.11(-1.04%)
Aug 26, 2008 10.84 10.86 10.64 10.68 66,332,960 -0.13(-1.18%)
Aug 25, 2008 10.86 11.01 10.73 10.81 74,739,176 -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 48,784,592 +0.05(+0.47%)
Aug 20, 2008 10.73 10.76 10.56 10.68 54,633,508 -0.03(-0.31%)
Aug 19, 2008 10.81 10.92 10.69 10.71 62,204,168 -0.17(-1.53%)
Aug 18, 2008 11.12 11.13 10.84 10.88 67,563,808 -0.18(-1.65%)
Aug 15, 2008 11.01 11.15 11.00 11.06 71,001,752 +0.11(+0.96%)
Aug 14, 2008 10.90 11.13 10.81 10.96 65,381,396 +0.08(+0.71%)
Aug 13, 2008 10.94 11.00 10.84 10.88 66,325,640 -0.04(-0.41%)
Aug 12, 2008 10.99 11.10 10.90 10.93 64,395,708 -0.09(-0.81%)
Aug 11, 2008 10.98 11.14 10.91 11.01 81,894,968 +0.02(+0.20%)
Aug 08, 2008 10.64 11.01 10.63 10.99 77,896,072 +0.35(+3.28%)
Aug 07, 2008 10.70 10.87 10.59 10.64 70,309,672 -0.12(-1.13%)
Aug 06, 2008 10.76 10.83 10.64 10.76 75,362,968 -0.16(-1.42%)
Aug 05, 2008 10.55 10.94 10.55 10.92 102,743,792 +0.40(+3.85%)
Aug 04, 2008 10.32 10.62 10.28 10.52 77,698,192 +0.21(+2.04%)
Aug 01, 2008 10.42 10.50 10.27 10.30 59,406,152 -0.04(-0.38%)
Jul 31, 2008 10.42 10.58 10.31 10.34 85,946,448 -0.12(-1.11%)
Jul 30, 2008 10.33 10.59 10.27 10.46 76,618,448 +0.19(+1.89%)
Jul 29, 2008 10.21 10.31 10.16 10.27 58,625,752 +0.09(+0.93%)
Jul 28, 2008 10.45 10.48 10.16 10.17 64,680,392 -0.29(-2.81%)
Jul 25, 2008 10.47 10.50 10.37 10.47 77,342,504 +0.04(+0.43%)
Jul 24, 2008 10.63 10.66 10.39 10.42 73,989,072 -0.14(-1.36%)
Jul 23, 2008 10.41 10.59 10.31 10.57 118,416,504 +0.40(+3.92%)
Jul 22, 2008 9.961 10.24 9.911 10.17 90,103,776 +0.14(+1.44%)
Jul 21, 2008 10.21 10.27 9.967 10.02 87,758,760 -0.13(-1.26%)
Jul 18, 2008 10.20 10.22 10.01 10.15 77,160,392 -0.04(-0.38%)
Jul 17, 2008 10.12 10.24 9.972 10.19 88,625,024 +0.07(+0.71%)
Jul 16, 2008 9.751 10.13 9.645 10.12 101,115,632 +0.38(+3.87%)
Jul 15, 2008 9.706 9.867 9.607 9.740 111,538,048 -0.04(-0.40%)
Jul 14, 2008 9.983 10.03 9.745 9.778 64,587,052 -0.09(-0.90%)
Jul 11, 2008 9.939 10.00 9.795 9.867 92,172,720 -0.12(-1.22%)
Jul 10, 2008 10.06 10.17 9.884 9.989 84,991,872 +0.00(+0.00%)
Jul 09, 2008 10.16 10.29 9.972 9.989 92,368,472 -0.09(-0.88%)
Jul 08, 2008 9.679 10.09 9.673 10.08 110,193,800 +0.44(+4.60%)
Jul 07, 2008 9.862 9.911 9.562 9.634 86,197,896 -0.20(-2.03%)
Jul 04, 2008 9.845 9.900 9.751 9.834 43,951,544 +0.00(+0.00%)
Jul 03, 2008 9.845 9.900 9.751 9.834 43,951,544 +0.07(+0.74%)
Jul 02, 2008 9.884 9.895 9.751 9.762 69,169,552 -0.06(-0.62%)
Jul 01, 2008 9.657 9.845 9.618 9.823 95,941,616 +0.14(+1.49%)
Jun 30, 2008 9.579 9.773 9.562 9.679 79,980,736 +0.11(+1.10%)
Jun 27, 2008 9.562 9.684 9.485 9.573 119,106,368 +0.06(+0.64%)
Jun 26, 2008 9.839 9.983 9.512 9.512 98,893,384 -0.39(-3.97%)
Jun 25, 2008 9.828 10.06 9.751 9.906 104,731,512 +0.11(+1.07%)
Jun 24, 2008 9.634 9.834 9.607 9.801 87,964,104 +0.17(+1.78%)
Jun 23, 2008 9.651 9.701 9.585 9.629 83,922,736 +0.03(+0.29%)
Jun 20, 2008 9.817 9.878 9.585 9.601 114,409,584 -0.24(-2.48%)
Jun 19, 2008 9.867 9.934 9.806 9.845 114,086,400 +0.00(+0.00%)
Jun 18, 2008 10.25 10.27 9.828 9.845 172,394,736 +0.03(+0.28%)
Jun 17, 2008 9.889 9.945 9.789 9.817 78,138,464 -0.03(-0.28%)
Jun 16, 2008 9.922 9.956 9.806 9.845 106,356,384 -0.12(-1.22%)
Jun 13, 2008 9.856 9.967 9.778 9.967 87,317,344 +0.14(+1.47%)
Jun 12, 2008 9.762 9.949 9.751 9.823 87,365,480 +0.10(+1.03%)
Jun 11, 2008 9.928 9.939 9.695 9.723 107,378,360 -0.22(-2.17%)
Jun 10, 2008 9.939 9.983 9.812 9.939 103,185,232 -0.04(-0.44%)
Jun 09, 2008 10.03 10.07 9.950 9.983 103,316,784 +0.03(+0.33%)
Jun 06, 2008 10.27 10.30 9.945 9.950 172,817,504 -0.39(-3.80%)
Jun 05, 2008 10.38 10.39 10.22 10.34 149,978,192 -0.07(-0.69%)
Jun 04, 2008 10.53 10.60 10.35 10.42 109,265,776 -0.12(-1.11%)
Jun 03, 2008 10.59 10.64 10.49 10.53 96,450,720 -0.09(-0.89%)
Jun 02, 2008 10.76 10.78 10.54 10.63 96,539,576 -0.10(-0.93%)
May 30, 2008 10.79 10.80 10.69 10.73 67,003,844 -0.02(-0.21%)
May 29, 2008 10.71 10.83 10.70 10.75 80,891,928 +0.06(+0.52%)
May 28, 2008 10.76 10.79 10.62 10.69 78,479,704 -0.02(-0.16%)
May 27, 2008 10.85 10.86 10.66 10.71 84,747,664 -0.11(-1.02%)
May 26, 2008 10.93 10.93 10.81 10.82 0 +0.00(+0.00%)
May 23, 2008 10.93 10.93 10.81 10.82 75,593,560 -0.14(-1.26%)
May 22, 2008 10.95 11.04 10.86 10.96 114,998,520 -0.13(-1.15%)
May 21, 2008 11.14 11.17 11.04 11.09 109,315,448 -0.02(-0.20%)
May 20, 2008 11.18 11.22 11.09 11.11 110,879,440 -0.10(-0.89%)
May 19, 2008 11.11 11.24 11.05 11.21 109,418,104 +0.11(+1.00%)
May 16, 2008 11.15 11.15 11.05 11.10 84,094,232 -0.03(-0.25%)
May 15, 2008 11.11 11.14 11.04 11.12 65,100,056 +0.01(+0.10%)
May 14, 2008 11.09 11.14 11.06 11.11 74,795,352 +0.05(+0.45%)
May 13, 2008 11.04 11.11 11.00 11.06 69,768,952 +0.03(+0.30%)
May 12, 2008 11.00 11.06 10.96 11.03 65,364,004 +0.07(+0.61%)
May 09, 2008 11.03 11.04 10.91 10.96 63,754,516 -0.10(-0.90%)
May 08, 2008 11.07 11.10 11.01 11.06 84,531,584 +0.03(+0.25%)
May 07, 2008 11.22 11.25 11.01 11.04 98,424,296 -0.28(-2.45%)
May 06, 2008 11.37 11.40 11.22 11.31 74,049,192 -0.06(-0.49%)
May 05, 2008 11.41 11.41 11.33 11.37 62,733,560 -0.05(-0.44%)
May 02, 2008 11.35 11.44 11.28 11.42 87,799,480 +0.09(+0.83%)
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.