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: 7:00 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 (%)
Apr 30, 2009 7.524 7.602 7.358 7.402 116,609,472 -0.04(-0.52%)
Apr 29, 2009 7.397 7.535 7.286 7.441 141,097,744 +0.03(+0.37%)
Apr 28, 2009 7.558 7.563 7.281 7.414 122,480,592 -0.06(-0.82%)
Apr 27, 2009 7.402 7.513 7.319 7.474 102,705,064 +0.18(+2.43%)
Apr 24, 2009 7.375 7.414 7.197 7.297 118,432,968 -0.06(-0.83%)
Apr 23, 2009 7.264 7.375 7.064 7.358 155,433,216 +0.13(+1.84%)
Apr 22, 2009 7.441 7.447 7.225 7.225 130,318,744 -0.27(-3.55%)
Apr 21, 2009 7.530 7.558 7.258 7.491 119,637,824 -0.04(-0.52%)
Apr 20, 2009 7.740 7.768 7.513 7.530 94,432,928 -0.32(-4.03%)
Apr 17, 2009 7.763 7.907 7.702 7.846 131,277,840 +0.14(+1.87%)
Apr 16, 2009 7.718 7.752 7.513 7.702 94,142,960 +0.02(+0.29%)
Apr 15, 2009 7.391 7.724 7.380 7.679 106,413,280 +0.29(+3.90%)
Apr 14, 2009 7.491 7.502 7.319 7.391 104,717,304 -0.08(-1.04%)
Apr 13, 2009 7.497 7.602 7.436 7.469 75,435,952 -0.04(-0.52%)
Apr 09, 2009 7.546 7.602 7.397 7.508 99,317,152 +0.04(+0.52%)
Apr 08, 2009 7.502 7.596 7.402 7.469 75,734,384 -0.02(-0.22%)
Apr 07, 2009 7.546 7.596 7.458 7.486 90,373,456 -0.11(-1.46%)
Apr 06, 2009 7.513 7.860 7.502 7.596 107,522,928 +0.09(+1.18%)
Apr 03, 2009 7.530 7.630 7.452 7.508 95,514,296 -0.22(-2.87%)
Apr 02, 2009 7.790 7.812 7.602 7.729 109,070,752 -0.02(-0.29%)
Apr 01, 2009 7.530 7.779 7.441 7.752 116,053,104 +0.21(+2.72%)
Mar 31, 2009 7.646 7.685 7.513 7.546 103,396,464 -0.04(-0.58%)
Mar 30, 2009 7.691 7.779 7.508 7.591 107,876,600 -0.38(-4.73%)
Mar 26, 2009 7.912 8.102 7.868 7.968 99,934,248 +0.07(+0.84%)
Mar 25, 2009 7.746 8.089 7.696 7.901 124,449,144 +0.19(+2.44%)
Mar 24, 2009 7.707 7.846 7.668 7.713 77,090,528 -0.06(-0.71%)
Mar 23, 2009 7.630 7.801 7.574 7.768 119,118,672 +0.22(+2.86%)
Mar 20, 2009 7.591 7.729 7.480 7.552 129,160,984 +0.03(+0.41%)
Mar 19, 2009 7.901 7.901 7.430 7.522 122,012,712 -0.37(-4.74%)
Mar 18, 2009 7.873 8.078 7.602 7.896 100,307,008 -0.01(-0.07%)
Mar 17, 2009 7.818 7.918 7.691 7.901 97,458,688 +0.06(+0.78%)
Mar 16, 2009 8.106 8.306 7.829 7.840 153,368,896 -0.22(-2.68%)
Mar 13, 2009 7.735 8.156 7.668 8.056 0 +0.29(+3.71%)
Mar 12, 2009 7.341 7.835 7.170 7.768 202,682,256 +0.68(+9.62%)
Mar 11, 2009 7.258 7.308 7.053 7.087 143,928,336 -0.16(-2.22%)
Mar 10, 2009 7.037 7.275 6.976 7.247 173,162,352 +0.25(+3.56%)
Mar 09, 2009 6.859 7.159 6.859 6.998 127,180,560 -0.06(-0.79%)
Mar 06, 2009 7.015 7.064 6.848 7.053 0 +0.03(+0.47%)
Mar 05, 2009 6.854 7.064 6.787 7.020 183,644,320 +0.09(+1.36%)
Mar 04, 2009 6.710 7.037 6.610 6.926 163,355,936 +0.44(+6.72%)
Mar 02, 2009 6.693 6.743 6.477 6.490 191,262,736 -0.33(-4.85%)
Feb 27, 2009 6.909 6.970 6.804 6.821 0 -0.22(-3.15%)
Feb 26, 2009 7.319 7.408 7.037 7.042 133,753,128 -0.20(-2.75%)
Feb 25, 2009 7.441 7.441 7.148 7.242 134,774,528 -0.29(-3.83%)
Feb 24, 2009 7.408 7.569 7.275 7.530 118,335,688 +0.18(+2.41%)
Feb 23, 2009 7.591 7.619 7.341 7.353 121,829,456 -0.24(-3.21%)
Feb 20, 2009 7.663 7.774 7.535 7.596 0 -0.18(-2.28%)
Feb 19, 2009 7.923 7.995 7.746 7.774 74,622,664 -0.07(-0.92%)
Feb 18, 2009 7.818 7.979 7.790 7.846 87,349,232 -0.05(-0.63%)
Feb 17, 2009 7.912 7.990 7.785 7.896 114,406,640 -0.18(-2.26%)
Feb 13, 2009 8.045 8.278 8.034 8.078 104,791,464 -0.04(-0.48%)
Feb 12, 2009 7.923 8.134 7.812 8.117 117,673,008 +0.15(+1.88%)
Feb 11, 2009 7.857 7.979 7.824 7.968 91,020,648 +0.17(+2.20%)
Feb 10, 2009 7.613 8.150 7.613 7.796 137,102,640 -0.35(-4.35%)
Feb 09, 2009 8.378 8.378 8.095 8.150 86,289,032 -0.07(-0.88%)
Feb 06, 2009 8.056 8.320 8.006 8.222 115,189,024 +0.19(+2.34%)
Feb 05, 2009 8.053 8.178 7.940 8.034 139,204,560 -0.04(-0.48%)
Feb 04, 2009 8.333 8.405 8.051 8.073 118,468,856 -0.35(-4.14%)
Feb 03, 2009 7.979 8.522 7.979 8.422 117,023,232 +0.17(+2.08%)
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.