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 )

29.66 -0.09 (-0.30%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2011 12.04 12.16 11.98 12.11 75,373,968 +0.08(+0.67%)
Apr 28, 2011 11.92 12.04 11.91 12.03 59,762,436 +0.12(+0.97%)
Apr 27, 2011 11.70 11.98 11.67 11.91 79,727,704 +0.25(+2.18%)
Apr 26, 2011 11.64 11.73 11.55 11.66 64,167,236 +0.03(+0.25%)
Apr 25, 2011 11.52 11.64 11.49 11.63 78,521,512 +0.20(+1.77%)
Apr 21, 2011 11.82 11.86 11.03 11.42 240,787,440 -0.35(-2.94%)
Apr 20, 2011 11.94 12.05 11.77 11.77 112,300,656 -0.08(-0.68%)
Apr 19, 2011 11.73 11.88 11.68 11.85 57,220,960 +0.07(+0.64%)
Apr 18, 2011 11.73 11.81 11.67 11.78 80,545,648 -0.07(-0.63%)
Apr 15, 2011 11.86 11.92 11.74 11.85 85,706,432 +0.02(+0.19%)
Apr 14, 2011 11.80 11.90 11.78 11.83 84,328,872 +0.02(+0.15%)
Apr 13, 2011 11.86 11.88 11.74 11.81 51,747,372 +0.00(+0.00%)
Apr 12, 2011 11.89 11.98 11.79 11.81 76,400,080 -0.12(-1.02%)
Apr 11, 2011 11.86 11.97 11.82 11.93 64,941,948 +0.12(+1.03%)
Apr 08, 2011 11.74 11.86 11.73 11.81 61,105,644 +0.07(+0.64%)
Apr 07, 2011 11.71 11.74 11.63 11.74 76,411,128 +0.02(+0.20%)
Apr 06, 2011 11.83 11.85 11.70 11.71 78,233,992 -0.09(-0.78%)
Apr 05, 2011 11.83 11.87 11.77 11.81 55,742,032 -0.05(-0.44%)
Apr 04, 2011 11.86 11.90 11.80 11.86 73,479,512 +0.09(+0.79%)
Apr 01, 2011 11.75 11.80 11.69 11.77 48,616,960 +0.04(+0.34%)
Mar 31, 2011 11.70 11.85 11.67 11.73 71,143,952 -0.02(-0.14%)
Mar 30, 2011 11.74 11.74 11.74 11.74 66,784,920 -0.02(-0.21%)
Mar 29, 2011 11.61 11.78 11.61 11.77 58,606,460 +0.06(+0.54%)
Mar 28, 2011 11.79 11.81 11.66 11.70 49,463,192 -0.05(-0.39%)
Mar 25, 2011 11.75 11.83 11.72 11.75 66,580,284 +0.03(+0.25%)
Mar 24, 2011 11.55 11.75 11.44 11.72 85,740,112 +0.22(+1.91%)
Mar 23, 2011 11.48 11.54 11.40 11.50 59,707,608 -0.01(-0.10%)
Mar 22, 2011 11.52 11.60 11.44 11.51 79,588,616 -0.02(-0.18%)
Mar 21, 2011 11.55 11.60 11.51 11.53 82,514,256 -0.12(-1.02%)
Mar 18, 2011 11.66 11.71 11.53 11.65 138,360,256 +0.17(+1.51%)
Mar 17, 2011 11.27 11.51 11.25 11.48 102,227,800 +0.33(+3.01%)
Mar 16, 2011 11.34 11.37 11.06 11.14 121,363,128 -0.27(-2.33%)
Mar 15, 2011 11.38 11.47 11.34 11.41 137,638,720 -0.03(-0.25%)
Mar 14, 2011 11.23 11.70 11.23 11.44 293,626,784 +0.20(+1.75%)
Mar 11, 2011 11.17 11.29 11.14 11.24 69,506,656 +0.07(+0.62%)
Mar 10, 2011 11.29 11.30 11.17 11.17 74,205,576 -0.18(-1.58%)
Mar 09, 2011 11.32 11.37 11.26 11.35 50,541,280 -0.01(-0.10%)
Mar 08, 2011 11.33 11.40 11.25 11.36 65,313,888 +0.04(+0.36%)
Mar 07, 2011 11.34 11.35 11.17 11.32 79,338,128 -0.03(-0.25%)
Mar 04, 2011 11.38 11.49 11.27 11.35 88,461,064 -0.06(-0.56%)
Mar 03, 2011 11.19 11.45 11.15 11.41 101,894,072 +0.33(+3.02%)
Mar 02, 2011 11.07 11.08 10.95 11.08 80,494,048 +0.03(+0.26%)
Mar 01, 2011 11.17 11.25 11.04 11.05 89,797,896 -0.06(-0.52%)
Feb 28, 2011 10.94 11.15 10.91 11.11 86,332,080 +0.22(+2.02%)
Feb 25, 2011 10.92 10.95 10.80 10.89 53,956,648 -0.02(-0.21%)
Feb 24, 2011 10.86 10.94 10.78 10.91 70,686,648 +0.08(+0.75%)
Feb 23, 2011 10.84 10.89 10.78 10.83 74,720,944 -0.08(-0.69%)
Feb 22, 2011 10.90 11.04 10.81 10.91 107,316,896 -0.17(-1.56%)
Feb 18, 2011 11.18 11.18 11.02 11.08 70,226,664 -0.10(-0.93%)
Feb 17, 2011 11.10 11.19 10.98 11.18 73,921,792 +0.05(+0.47%)
Feb 16, 2011 11.02 11.14 10.97 11.13 64,833,828 +0.13(+1.21%)
Feb 15, 2011 10.95 11.00 10.86 11.00 64,575,408 +0.00(+0.00%)
Feb 14, 2011 10.86 11.00 10.81 11.00 61,859,368 +0.13(+1.18%)
Feb 11, 2011 10.80 10.94 10.75 10.87 72,575,976 -0.08(-0.70%)
Feb 10, 2011 10.97 11.00 10.91 10.95 67,511,528 -0.05(-0.47%)
Feb 09, 2011 11.02 11.04 10.88 11.00 59,035,092 -0.06(-0.57%)
Feb 08, 2011 10.97 11.07 10.97 11.06 43,708,264 +0.07(+0.63%)
Feb 07, 2011 11.12 11.14 10.96 10.99 70,530,928 -0.15(-1.35%)
Feb 04, 2011 11.02 11.14 10.93 11.14 75,627,192 +0.23(+2.12%)
Feb 03, 2011 10.89 11.11 10.77 10.91 113,403,816 -0.03(-0.32%)
Feb 02, 2011 11.02 11.09 10.86 10.95 126,703,312 -0.04(-0.37%)
Feb 01, 2011 10.57 11.08 10.55 10.99 235,288,416 +0.57(+5.49%)
Jan 31, 2011 10.40 10.48 10.38 10.41 73,535,720 +0.04(+0.39%)
Jan 28, 2011 10.59 10.61 10.37 10.37 81,861,232 -0.19(-1.79%)
Jan 27, 2011 10.50 10.58 10.44 10.56 74,842,992 +0.07(+0.65%)
Jan 26, 2011 10.63 10.64 10.49 10.49 95,180,096 -0.06(-0.60%)
Jan 25, 2011 10.64 10.72 10.52 10.56 123,094,128 -0.02(-0.22%)
Jan 24, 2011 10.48 10.60 10.47 10.58 109,874,632 +0.09(+0.82%)
Jan 21, 2011 10.43 10.51 10.39 10.49 69,521,720 +0.07(+0.65%)
Jan 20, 2011 10.47 10.50 10.30 10.43 88,237,224 -0.05(-0.44%)
Jan 19, 2011 10.53 10.57 10.37 10.47 66,800,836 -0.03(-0.33%)
Jan 18, 2011 10.49 10.54 10.45 10.51 54,761,160 +0.02(+0.22%)
Jan 14, 2011 10.40 10.49 10.37 10.48 52,647,788 +0.07(+0.66%)
Jan 13, 2011 10.48 10.56 10.37 10.41 80,293,720 -0.09(-0.82%)
Jan 12, 2011 10.45 10.52 10.41 10.50 47,983,244 +0.09(+0.82%)
Jan 11, 2011 10.39 10.47 10.36 10.41 57,003,488 -0.02(-0.16%)
Jan 10, 2011 10.41 10.48 10.38 10.43 196,723,168 -0.05(-0.49%)
Jan 07, 2011 10.40 10.50 10.29 10.48 228,648,992 +0.16(+1.51%)
Jan 06, 2011 10.45 10.48 10.27 10.33 204,389,296 +0.00(+0.05%)
Jan 05, 2011 10.24 10.43 10.21 10.32 113,487,944 +0.04(+0.39%)
Jan 04, 2011 10.17 10.29 10.08 10.28 73,568,136 +0.11(+1.06%)
Jan 03, 2011 10.12 10.20 10.07 10.17 56,584,976 +0.17(+1.66%)
Dec 31, 2010 9.969 10.05 9.963 10.01 41,703,536 +0.01(+0.11%)
Dec 30, 2010 10.00 10.04 9.975 9.997 52,216,688 -0.06(-0.63%)
Dec 29, 2010 10.11 10.12 10.03 10.06 41,520,352 +0.01(+0.06%)
Dec 28, 2010 9.992 10.12 9.975 10.05 52,385,532 +0.06(+0.57%)
Dec 27, 2010 10.01 10.03 9.963 9.997 34,552,160 -0.07(-0.68%)
Dec 23, 2010 10.03 10.09 10.03 10.07 38,000,416 +0.03(+0.28%)
Dec 22, 2010 9.929 10.04 9.889 10.04 62,363,464 +0.10(+1.04%)
Dec 21, 2010 9.843 9.969 9.803 9.935 88,455,816 +0.09(+0.87%)
Dec 20, 2010 9.723 9.866 9.706 9.849 69,408,416 +0.11(+1.17%)
Dec 17, 2010 9.774 9.792 9.712 9.734 91,201,360 -0.11(-1.10%)
Dec 16, 2010 9.757 9.843 9.729 9.843 62,582,124 +0.08(+0.82%)
Dec 15, 2010 9.746 9.883 9.743 9.763 67,732,672 -0.02(-0.18%)
Dec 14, 2010 9.872 9.889 9.752 9.780 91,353,648 -0.05(-0.47%)
Dec 13, 2010 9.809 9.917 9.752 9.826 82,696,368 +0.10(+1.00%)
Dec 10, 2010 9.580 9.752 9.517 9.729 75,105,232 +0.15(+1.56%)
Dec 09, 2010 9.592 9.603 9.483 9.579 55,462,692 +0.02(+0.23%)
Dec 08, 2010 9.574 9.649 9.517 9.557 74,954,856 -0.03(-0.30%)
Dec 07, 2010 9.677 9.700 9.569 9.586 109,261,672 -0.02(-0.24%)
Dec 06, 2010 9.546 9.780 9.534 9.609 93,272,784 +0.05(+0.54%)
Dec 03, 2010 9.557 9.563 9.489 9.557 72,680,528 +0.02(+0.18%)
Dec 02, 2010 9.597 9.609 9.500 9.540 58,787,184 -0.01(-0.07%)
Dec 01, 2010 9.426 9.574 9.386 9.547 78,436,384 +0.24(+2.53%)
Nov 30, 2010 9.397 9.414 9.300 9.311 76,603,400 -0.15(-1.63%)
Nov 29, 2010 9.380 9.500 9.289 9.466 68,370,056 +0.04(+0.42%)
Nov 26, 2010 9.472 9.500 9.409 9.426 28,831,118 -0.12(-1.21%)
Nov 24, 2010 9.477 9.541 9.541 9.541 41,016,944 +0.07(+0.73%)
Nov 23, 2010 9.443 9.563 9.392 9.472 69,374,720 -0.03(-0.36%)
Nov 22, 2010 9.523 9.563 9.432 9.506 56,521,200 -0.10(-1.00%)
Nov 19, 2010 9.552 9.620 9.529 9.602 57,256,904 -0.02(-0.19%)
Nov 18, 2010 9.460 9.654 9.460 9.620 51,162,220 +0.20(+2.12%)
Nov 17, 2010 9.432 9.523 9.414 9.420 66,190,900 -0.07(-0.72%)
Nov 16, 2010 9.500 9.574 9.437 9.489 75,293,424 -0.22(-2.24%)
Nov 15, 2010 9.700 9.729 9.557 9.706 63,758,972 +0.07(+0.77%)
Nov 12, 2010 9.626 9.701 9.580 9.632 71,415,808 -0.07(-0.77%)
Nov 11, 2010 9.500 9.723 9.494 9.706 77,411,672 +0.08(+0.83%)
Nov 10, 2010 9.689 9.692 9.517 9.626 94,357,544 -0.09(-0.88%)
Nov 09, 2010 9.757 9.792 9.689 9.712 81,421,208 -0.04(-0.41%)
Nov 08, 2010 9.752 9.786 9.672 9.752 65,935,732 -0.07(-0.70%)
Nov 05, 2010 9.946 9.992 9.746 9.820 100,564,528 -0.11(-1.15%)
Nov 04, 2010 10.05 10.05 9.883 9.935 101,640,712 -0.02(-0.23%)
Nov 03, 2010 9.912 9.997 9.878 9.957 89,187,552 +0.08(+0.80%)
Nov 02, 2010 9.985 10.08 9.764 9.878 123,447,184 -0.10(-0.96%)
Nov 01, 2010 9.980 10.10 9.906 9.974 74,031,096 +0.12(+1.18%)
Oct 29, 2010 9.946 9.946 9.787 9.858 71,064,288 -0.09(-0.88%)
Oct 28, 2010 9.855 9.963 9.827 9.946 60,086,176 +0.16(+1.68%)
Oct 27, 2010 9.847 9.900 9.719 9.781 80,354,592 -0.19(-1.93%)
Oct 25, 2010 9.946 10.03 9.940 9.974 118,366,472 +0.07(+0.69%)
Oct 22, 2010 9.968 9.991 9.878 9.906 144,905,920 -0.07(-0.74%)
Oct 21, 2010 9.980 10.13 9.923 9.980 135,356,704 -0.02(-0.17%)
Oct 20, 2010 9.883 10.05 9.793 9.997 75,165,840 +0.15(+1.55%)
Oct 19, 2010 9.991 10.04 9.764 9.844 85,974,512 -0.23(-2.25%)
Oct 18, 2010 10.04 10.12 9.974 10.07 75,434,632 +0.02(+0.23%)
Oct 15, 2010 10.07 10.10 9.975 10.05 70,296,288 +0.05(+0.45%)
Oct 14, 2010 10.04 10.09 9.946 10.00 62,203,252 -0.03(-0.34%)
Oct 13, 2010 9.957 10.10 9.929 10.04 86,880,344 +0.14(+1.44%)
Oct 12, 2010 9.900 9.929 9.776 9.894 81,045,200 +0.06(+0.57%)
Oct 11, 2010 9.883 9.906 9.787 9.838 39,487,904 -0.05(-0.46%)
Oct 08, 2010 9.883 9.906 9.838 9.883 49,524,568 +0.05(+0.46%)
Oct 07, 2010 9.838 9.912 9.804 9.838 10,361 +0.07(+0.70%)
Oct 06, 2010 9.759 9.838 9.719 9.770 63,049,400 +0.01(+0.12%)
Oct 05, 2010 9.685 9.764 9.657 9.759 56,089 +0.19(+2.01%)
Oct 04, 2010 9.680 9.736 9.544 9.566 71,854,128 -0.16(-1.63%)
Oct 01, 2010 9.725 9.787 9.685 9.725 62,755,096 +0.00(+0.04%)
Sep 30, 2010 9.717 9.906 9.714 9.721 490,773 -0.13(-1.30%)
Sep 29, 2010 9.849 9.906 9.787 9.849 8,689 -0.01(-0.06%)
Sep 28, 2010 9.736 9.895 9.663 9.855 12,956 +0.14(+1.40%)
Sep 27, 2010 9.861 9.866 9.697 9.719 49,319,324 -0.13(-1.32%)
Sep 24, 2010 9.748 9.855 9.708 9.849 59,566,436 +0.20(+2.11%)
Sep 23, 2010 9.646 9.759 9.634 9.646 66,966,080 -0.10(-1.05%)
Sep 22, 2010 9.691 9.776 9.668 9.748 91,921,464 +0.01(+0.06%)
Sep 21, 2010 9.759 9.781 9.674 9.742 77,521,288 -0.04(-0.38%)
Sep 20, 2010 9.668 9.810 9.646 9.779 55,499,440 +0.12(+1.25%)
Sep 17, 2010 9.658 9.770 9.640 9.658 94,229,504 -0.12(-1.22%)
Sep 15, 2010 9.663 9.827 9.640 9.777 97,543,000 +0.11(+1.13%)
Sep 14, 2010 9.583 9.748 9.578 9.668 3,533 +0.06(+0.65%)
Sep 13, 2010 9.629 9.708 9.538 9.606 84,475,336 -0.01(-0.12%)
Sep 10, 2010 9.532 9.623 9.515 9.617 74,254,528 +0.12(+1.31%)
Sep 09, 2010 9.470 9.566 9.431 9.493 92,172,536 +0.12(+1.27%)
Sep 08, 2010 9.255 9.425 9.227 9.374 749,400 +0.13(+1.41%)
Sep 07, 2010 9.306 9.312 9.176 9.244 45,968 -0.80(-8.00%)
Sep 06, 2010 9.623 10.05 9.623 10.05 1,059 +0.73(+7.84%)
Sep 03, 2010 9.323 9.391 9.272 9.317 58,311,644 +0.03(+0.37%)
Sep 02, 2010 9.244 9.300 9.198 9.283 5,889 +0.06(+0.68%)
Sep 01, 2010 9.131 9.266 9.097 9.221 80,150,784 +0.20(+2.20%)
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%)
Jun 01, 2010 8.492 8.637 8.380 8.397 34,080 -0.13(-1.58%)
May 28, 2010 8.531 8.733 8.525 8.531 109,583,296 -0.08(-0.91%)
May 27, 2010 8.593 8.654 8.495 8.609 119,559,896 +0.15(+1.72%)
May 26, 2010 8.464 8.632 8.402 8.464 109,136 +0.03(+0.33%)
May 25, 2010 8.374 8.458 8.262 8.436 73,160 -0.09(-1.05%)
May 24, 2010 8.559 8.615 8.486 8.525 96,714,296 -0.10(-1.17%)
May 21, 2010 8.397 8.637 8.380 8.626 182,874,544 -0.04(-0.52%)
May 20, 2010 8.578 8.727 8.525 8.671 521,255 -0.19(-2.15%)
May 19, 2010 8.822 8.929 8.738 8.861 146,484,704 +0.00(+0.00%)
May 18, 2010 9.041 9.102 8.839 8.861 439,910 -0.22(-2.41%)
May 17, 2010 9.074 9.114 8.839 9.080 176,420,160 +0.01(+0.06%)
May 14, 2010 9.074 9.265 8.996 9.074 111,888,152 -0.20(-2.17%)
May 13, 2010 9.433 9.489 9.265 9.276 120,335,712 -0.22(-2.36%)
May 12, 2010 9.511 9.573 9.366 9.500 95,546,568 -0.03(-0.29%)
May 11, 2010 9.562 9.629 9.500 9.528 113,905 +0.01(+0.06%)
May 10, 2010 9.489 9.550 9.433 9.522 145,672,064 +0.30(+3.28%)
May 07, 2010 9.354 9.417 9.175 9.220 190,845,824 -0.34(-3.57%)
May 06, 2010 9.612 9.641 8.878 9.562 5,355 -0.02(-0.18%)
May 05, 2010 9.657 9.713 9.562 9.578 177,255,168 +0.01(+0.06%)
May 04, 2010 9.511 9.644 9.461 9.572 413,413 +0.19(+2.07%)
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.