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 )

29.75 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2009 8.239 8.244 7.969 8.093 96,679,944 -0.14(-1.70%)
Jun 29, 2009 8.228 8.293 8.077 8.233 59,316,656 +0.04(+0.46%)
Jun 26, 2009 8.217 8.293 8.082 8.196 80,284,608 -0.08(-0.91%)
Jun 25, 2009 8.077 8.287 8.039 8.271 95,413,080 +0.33(+4.14%)
Jun 24, 2009 7.991 8.071 7.888 7.942 70,859,160 -0.01(-0.07%)
Jun 23, 2009 7.915 7.991 7.877 7.947 89,573,976 -0.03(-0.41%)
Jun 22, 2009 8.034 8.120 7.920 7.980 108,372,928 -0.11(-1.40%)
Jun 19, 2009 8.174 8.266 8.077 8.093 156,791,536 +0.04(+0.54%)
Jun 18, 2009 7.899 8.190 7.866 8.050 123,998,304 +0.18(+2.33%)
Jun 17, 2009 7.678 7.931 7.667 7.866 101,942,128 +0.23(+2.97%)
Jun 16, 2009 7.667 7.802 7.614 7.640 84,668,440 +0.02(+0.21%)
Jun 15, 2009 7.931 7.931 7.564 7.624 109,305,584 -0.34(-4.27%)
Jun 12, 2009 7.861 8.129 7.829 7.964 137,584,176 +0.07(+0.89%)
Jun 11, 2009 7.602 7.996 7.580 7.893 130,553,976 +0.31(+4.13%)
Jun 10, 2009 7.624 7.726 7.521 7.580 87,517,488 -0.04(-0.57%)
Jun 09, 2009 7.753 7.785 7.607 7.624 78,782,496 -0.10(-1.26%)
Jun 08, 2009 7.710 7.796 7.618 7.721 88,859,872 -0.11(-1.38%)
Jun 05, 2009 7.980 8.001 7.737 7.829 91,144,280 -0.07(-0.89%)
Jun 04, 2009 8.061 8.061 7.877 7.899 75,016,304 -0.13(-1.68%)
Jun 03, 2009 8.012 8.050 7.904 8.034 96,419,344 -0.05(-0.60%)
Jun 02, 2009 8.082 8.147 7.996 8.082 92,943,592 +0.12(+1.49%)
Jun 01, 2009 8.287 8.336 7.931 7.964 130,656,200 -0.23(-2.83%)
May 29, 2009 7.985 8.201 7.904 8.196 127,862,712 +0.27(+3.40%)
May 28, 2009 7.964 8.017 7.861 7.926 79,006,800 +0.02(+0.20%)
May 27, 2009 8.093 8.120 7.872 7.910 65,597,140 -0.19(-2.40%)
May 26, 2009 8.039 8.190 7.947 8.104 92,294,600 +0.03(+0.40%)
May 22, 2009 8.007 8.142 7.915 8.071 62,588,428 +0.07(+0.88%)
May 21, 2009 8.109 8.196 7.920 8.001 91,413,504 -0.15(-1.85%)
May 20, 2009 8.174 8.260 8.104 8.152 66,760,740 +0.01(+0.07%)
May 19, 2009 8.196 8.249 8.104 8.147 63,259,364 -0.05(-0.59%)
May 18, 2009 8.104 8.217 8.082 8.196 74,442,856 +0.10(+1.20%)
May 15, 2009 8.190 8.249 8.034 8.098 94,092,360 -0.18(-2.15%)
May 14, 2009 8.233 8.363 8.196 8.276 90,485,432 +0.04(+0.46%)
May 13, 2009 8.142 8.417 8.082 8.239 182,118,112 +0.18(+2.28%)
May 12, 2009 7.683 8.206 7.661 8.055 216,265,984 +0.42(+5.51%)
May 11, 2009 7.607 7.780 7.607 7.634 98,213,376 -0.13(-1.74%)
May 08, 2009 7.732 7.829 7.688 7.769 104,824,952 +0.16(+2.15%)
May 07, 2009 7.564 7.785 7.473 7.606 138,884,992 +0.10(+1.35%)
May 06, 2009 7.645 7.688 7.424 7.505 112,412,808 -0.12(-1.54%)
May 05, 2009 7.468 7.665 7.436 7.623 120,417,896 +0.16(+2.15%)
May 04, 2009 7.313 7.468 7.270 7.463 116,580,304 +0.21(+2.95%)
May 01, 2009 7.148 7.249 7.073 7.249 105,624,872 +0.12(+1.65%)
Apr 30, 2009 7.249 7.324 7.089 7.132 121,038,728 -0.04(-0.52%)
Apr 29, 2009 7.126 7.260 7.019 7.169 146,457,152 +0.03(+0.37%)
Apr 28, 2009 7.281 7.286 7.014 7.142 127,132,848 -0.06(-0.82%)
Apr 27, 2009 7.132 7.238 7.051 7.201 106,606,176 +0.17(+2.43%)
Apr 24, 2009 7.105 7.142 6.934 7.030 122,931,480 -0.06(-0.83%)
Apr 23, 2009 6.998 7.105 6.806 7.089 161,337,136 +0.13(+1.84%)
Apr 22, 2009 7.169 7.174 6.961 6.961 135,268,736 -0.26(-3.55%)
Apr 21, 2009 7.254 7.281 6.993 7.217 124,182,112 -0.04(-0.52%)
Apr 20, 2009 7.457 7.484 7.238 7.254 98,019,832 -0.30(-4.03%)
Apr 17, 2009 7.479 7.617 7.420 7.559 136,264,256 +0.14(+1.87%)
Apr 16, 2009 7.436 7.468 7.238 7.420 97,718,856 +0.02(+0.29%)
Apr 15, 2009 7.121 7.441 7.110 7.398 110,455,248 +0.28(+3.90%)
Apr 14, 2009 7.217 7.228 7.051 7.121 108,694,848 -0.07(-1.04%)
Apr 13, 2009 7.222 7.324 7.164 7.196 78,301,288 -0.04(-0.52%)
Apr 09, 2009 7.270 7.324 7.126 7.233 103,089,584 +0.04(+0.52%)
Apr 08, 2009 7.228 7.318 7.132 7.196 78,611,048 -0.02(-0.22%)
Apr 07, 2009 7.270 7.318 7.185 7.212 93,806,168 -0.11(-1.46%)
Apr 06, 2009 7.238 7.572 7.228 7.318 111,607,040 +0.09(+1.18%)
Apr 03, 2009 7.254 7.350 7.180 7.233 99,142,280 -0.21(-2.87%)
Apr 02, 2009 7.505 7.527 7.324 7.447 113,213,664 -0.02(-0.29%)
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.