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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.