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 )

29.42 -0.24 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 7.986 8.202 7.905 8.196 127,849,480 +0.27(+3.40%)
May 28, 2009 7.964 8.018 7.862 7.927 78,998,624 +0.02(+0.20%)
May 27, 2009 8.094 8.121 7.873 7.910 65,590,348 -0.19(-2.40%)
May 26, 2009 8.040 8.191 7.948 8.105 92,285,048 +0.03(+0.40%)
May 22, 2009 8.008 8.142 7.916 8.072 62,581,952 +0.07(+0.88%)
May 21, 2009 8.110 8.196 7.921 8.002 91,404,040 -0.15(-1.85%)
May 20, 2009 8.175 8.261 8.105 8.153 66,753,832 +0.01(+0.07%)
May 19, 2009 8.196 8.250 8.105 8.148 63,252,816 -0.05(-0.59%)
May 18, 2009 8.105 8.218 8.083 8.196 74,435,152 +0.10(+1.20%)
May 15, 2009 8.191 8.250 8.034 8.099 94,082,616 -0.18(-2.15%)
May 14, 2009 8.234 8.364 8.196 8.277 90,476,072 +0.04(+0.46%)
May 13, 2009 8.142 8.418 8.083 8.240 182,099,264 +0.18(+2.28%)
May 12, 2009 7.684 8.207 7.662 8.056 216,243,600 +0.42(+5.51%)
May 11, 2009 7.608 7.781 7.608 7.635 98,203,208 -0.13(-1.74%)
May 08, 2009 7.732 7.829 7.689 7.770 104,814,104 +0.16(+2.15%)
May 07, 2009 7.565 7.786 7.473 7.607 138,870,624 +0.10(+1.35%)
May 06, 2009 7.646 7.689 7.425 7.506 112,401,176 -0.12(-1.54%)
May 05, 2009 7.469 7.666 7.437 7.623 120,405,448 +0.16(+2.15%)
May 04, 2009 7.314 7.469 7.271 7.463 116,568,248 +0.21(+2.95%)
May 01, 2009 7.148 7.250 7.074 7.250 105,613,952 +0.12(+1.65%)
Apr 30, 2009 7.250 7.324 7.090 7.132 121,026,216 -0.04(-0.52%)
Apr 29, 2009 7.127 7.260 7.020 7.170 146,442,016 +0.03(+0.37%)
Apr 28, 2009 7.282 7.287 7.015 7.143 127,119,704 -0.06(-0.82%)
Apr 27, 2009 7.132 7.239 7.052 7.202 106,595,152 +0.17(+2.43%)
Apr 24, 2009 7.106 7.143 6.935 7.031 122,918,776 -0.06(-0.83%)
Apr 23, 2009 6.999 7.106 6.807 7.090 161,320,464 +0.13(+1.84%)
Apr 22, 2009 7.170 7.175 6.961 6.961 135,254,752 -0.26(-3.55%)
Apr 21, 2009 7.255 7.282 6.994 7.218 124,169,272 -0.04(-0.51%)
Apr 20, 2009 7.458 7.485 7.239 7.255 98,009,704 -0.30(-4.03%)
Apr 17, 2009 7.479 7.618 7.421 7.559 136,250,160 +0.14(+1.87%)
Apr 16, 2009 7.437 7.469 7.239 7.421 97,708,752 +0.02(+0.29%)
Apr 15, 2009 7.122 7.442 7.111 7.399 110,443,824 +0.28(+3.90%)
Apr 14, 2009 7.218 7.228 7.052 7.122 108,683,608 -0.07(-1.04%)
Apr 13, 2009 7.223 7.324 7.164 7.196 78,293,192 -0.04(-0.52%)
Apr 09, 2009 7.271 7.324 7.127 7.234 103,078,920 +0.04(+0.52%)
Apr 08, 2009 7.228 7.319 7.132 7.196 78,602,920 -0.02(-0.22%)
Apr 07, 2009 7.271 7.319 7.186 7.212 93,796,472 -0.11(-1.46%)
Apr 06, 2009 7.239 7.573 7.228 7.319 111,595,504 +0.09(+1.18%)
Apr 03, 2009 7.255 7.351 7.180 7.234 99,132,032 -0.21(-2.87%)
Apr 02, 2009 7.506 7.527 7.324 7.447 113,201,952 -0.02(-0.29%)
Apr 01, 2009 7.255 7.495 7.170 7.469 120,448,768 +0.20(+2.72%)
Mar 31, 2009 7.367 7.405 7.239 7.271 107,312,744 -0.04(-0.58%)
Mar 30, 2009 7.410 7.495 7.234 7.314 111,962,568 -0.36(-4.73%)
Mar 26, 2009 7.623 7.806 7.581 7.677 103,719,392 +0.06(+0.84%)
Mar 25, 2009 7.463 7.794 7.415 7.613 129,162,824 +0.18(+2.44%)
Mar 24, 2009 7.426 7.559 7.389 7.431 80,010,432 -0.05(-0.71%)
Mar 23, 2009 7.351 7.517 7.298 7.485 123,630,448 +0.21(+2.86%)
Mar 20, 2009 7.314 7.447 7.207 7.276 134,053,128 +0.03(+0.41%)
Mar 19, 2009 7.613 7.613 7.159 7.247 126,634,104 -0.36(-4.74%)
Mar 18, 2009 7.586 7.784 7.324 7.607 104,106,264 -0.01(-0.07%)
Mar 17, 2009 7.533 7.629 7.410 7.613 101,150,072 +0.06(+0.78%)
Mar 16, 2009 7.810 8.002 7.543 7.554 159,177,952 -0.21(-2.68%)
Mar 13, 2009 7.453 7.858 7.389 7.762 0 +0.28(+3.71%)
Mar 12, 2009 7.074 7.549 6.908 7.485 210,359,120 +0.66(+9.62%)
Mar 11, 2009 6.994 7.042 6.796 6.828 149,379,824 -0.15(-2.22%)
Mar 10, 2009 6.780 7.010 6.721 6.983 179,721,104 +0.24(+3.56%)
Mar 09, 2009 6.609 6.897 6.609 6.743 131,997,696 -0.05(-0.79%)
Mar 06, 2009 6.759 6.807 6.598 6.796 0 +0.03(+0.47%)
Mar 05, 2009 6.604 6.807 6.540 6.764 190,600,096 +0.09(+1.36%)
Mar 04, 2009 6.465 6.780 6.369 6.673 169,543,248 +0.42(+6.72%)
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.