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: 6:30 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 (%)
Jan 29, 2010 10.36 10.51 10.26 10.34 101,160,296 +0.02(+0.16%)
Jan 28, 2010 10.57 10.58 10.31 10.32 91,945,984 -0.20(-1.95%)
Jan 27, 2010 10.40 10.58 10.34 10.53 98,569,760 +0.12(+1.17%)
Jan 26, 2010 10.37 10.47 10.32 10.40 78,698,840 -0.04(-0.37%)
Jan 25, 2010 10.66 10.66 10.44 10.44 88,936,400 -0.06(-0.58%)
Jan 22, 2010 10.67 11.03 10.47 10.50 111,381,808 -0.16(-1.46%)
Jan 21, 2010 11.10 11.16 10.62 10.66 139,302,272 -0.39(-3.51%)
Jan 20, 2010 11.11 11.28 11.01 11.05 143,034,720 -0.03(-0.30%)
Jan 19, 2010 10.82 11.12 10.80 11.08 141,389,456 +0.28(+2.62%)
Jan 15, 2010 10.76 10.80 10.80 10.80 138,304,032 +0.06(+0.57%)
Jan 14, 2010 10.64 10.80 10.60 10.74 85,318,256 +0.09(+0.89%)
Jan 13, 2010 10.45 10.69 10.45 10.64 107,423,256 +0.24(+2.34%)
Jan 12, 2010 10.42 10.52 10.33 10.40 74,497,720 -0.03(-0.32%)
Jan 11, 2010 10.43 10.50 10.34 10.43 58,567,512 +0.08(+0.80%)
Jan 08, 2010 10.32 10.37 10.26 10.35 54,888,324 +0.08(+0.81%)
Jan 07, 2010 10.33 10.34 10.23 10.27 71,168,256 -0.04(-0.38%)
Jan 06, 2010 10.34 10.42 10.25 10.30 74,736,000 -0.03(-0.32%)
Jan 05, 2010 10.48 10.49 10.28 10.34 78,287,728 -0.15(-1.43%)
Jan 04, 2010 10.12 10.49 10.10 10.49 94,015,936 +0.41(+4.07%)
Dec 31, 2009 10.19 10.08 10.08 10.08 46,346,164 -0.17(-1.68%)
Dec 30, 2009 10.24 10.30 10.18 10.25 33,006,428 -0.03(-0.32%)
Dec 29, 2009 10.31 10.37 10.27 10.28 35,498,232 -0.04(-0.38%)
Dec 28, 2009 10.35 10.37 10.27 10.32 35,105,156 +0.02(+0.16%)
Dec 24, 2009 10.34 10.35 10.25 10.30 23,348,110 +0.01(+0.11%)
Dec 23, 2009 10.39 10.42 10.27 10.29 50,473,680 -0.02(-0.16%)
Dec 22, 2009 10.42 10.45 10.27 10.31 64,788,672 +0.00(+0.00%)
Dec 21, 2009 10.19 10.47 10.18 10.31 70,648,744 +0.17(+1.69%)
Dec 18, 2009 10.17 10.24 10.11 10.14 112,371,872 +0.04(+0.44%)
Dec 17, 2009 10.18 10.18 10.01 10.09 79,955,976 -0.08(-0.82%)
Dec 16, 2009 10.18 10.28 10.14 10.18 72,383,664 +0.04(+0.44%)
Dec 15, 2009 10.12 10.23 10.06 10.13 62,500,976 -0.06(-0.60%)
Dec 14, 2009 10.18 10.20 10.08 10.19 92,472,024 +0.06(+0.55%)
Dec 11, 2009 10.18 10.24 10.12 10.14 55,750,624 -0.01(-0.11%)
Dec 10, 2009 10.23 10.25 10.11 10.15 65,507,920 +0.04(+0.44%)
Dec 09, 2009 9.989 10.12 9.900 10.11 132,171,784 +0.27(+2.70%)
Dec 08, 2009 10.00 10.01 9.767 9.839 144,366,304 -0.17(-1.66%)
Dec 07, 2009 10.24 10.29 9.994 10.01 137,270,928 -0.24(-2.33%)
Dec 04, 2009 10.43 10.50 10.22 10.24 90,341,440 -0.08(-0.80%)
Dec 03, 2009 10.43 10.46 10.30 10.33 74,054,256 -0.06(-0.53%)
Dec 02, 2009 10.49 10.52 10.24 10.38 86,018,280 -0.06(-0.58%)
Dec 01, 2009 10.27 10.44 10.07 10.44 128,328,296 +0.38(+3.74%)
Nov 30, 2009 10.14 10.22 10.07 10.07 106,967,120 -0.04(-0.44%)
Nov 27, 2009 10.02 10.20 9.972 10.11 41,208,596 -0.19(-1.83%)
Nov 25, 2009 10.22 10.32 10.11 10.30 76,057,160 +0.16(+1.53%)
Nov 24, 2009 10.31 10.32 10.06 10.14 105,631,264 -0.12(-1.19%)
Nov 23, 2009 10.24 10.47 10.23 10.27 132,864,152 +0.09(+0.93%)
Nov 20, 2009 10.06 10.24 10.04 10.17 110,062,016 +0.14(+1.38%)
Nov 19, 2009 10.01 10.07 9.873 10.03 74,405,312 -0.04(-0.44%)
Nov 18, 2009 9.934 10.11 9.867 10.08 88,101,096 +0.14(+1.39%)
Nov 17, 2009 9.889 9.945 9.823 9.939 61,482,424 +0.00(+0.00%)
Nov 16, 2009 9.778 9.972 9.767 9.939 74,244,584 +0.19(+1.99%)
Nov 13, 2009 9.751 9.845 9.701 9.745 66,523,656 -0.02(-0.17%)
Nov 12, 2009 9.751 9.895 9.684 9.762 71,612,576 +0.00(+0.00%)
Nov 11, 2009 9.789 9.873 9.701 9.762 63,957,520 +0.03(+0.34%)
Nov 10, 2009 9.596 9.829 9.546 9.729 92,011,856 +0.07(+0.75%)
Nov 09, 2009 9.474 9.657 9.435 9.657 83,344,432 +0.26(+2.77%)
Nov 06, 2009 9.424 9.429 9.319 9.396 65,171,656 +0.03(+0.36%)
Nov 05, 2009 9.479 9.557 9.319 9.363 100,431,224 -0.02(-0.18%)
Nov 04, 2009 9.380 9.535 9.346 9.380 94,553,952 +0.02(+0.24%)
Nov 03, 2009 9.363 9.391 9.263 9.357 95,126,960 -0.03(-0.35%)
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.