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 (%)
Mar 31, 2010 9.527 9.577 9.477 9.510 106,450,096 -0.06(-0.64%)
Mar 30, 2010 9.605 9.643 9.499 9.571 75,436,880 -0.01(-0.12%)
Mar 29, 2010 9.538 9.616 9.505 9.582 87,885,216 +0.08(+0.82%)
Mar 26, 2010 9.627 9.638 9.483 9.505 97,706,296 -0.14(-1.44%)
Mar 25, 2010 9.838 9.860 9.621 9.643 86,914,040 -0.12(-1.25%)
Mar 24, 2010 9.765 9.821 9.727 9.765 133,444,336 +0.04(+0.40%)
Mar 23, 2010 9.582 9.749 9.538 9.727 133,251,888 +0.30(+3.24%)
Mar 22, 2010 9.427 9.566 9.416 9.422 128,153,104 +0.04(+0.47%)
Mar 19, 2010 9.594 9.594 9.316 9.377 204,202,432 -0.18(-1.86%)
Mar 18, 2010 9.616 9.621 9.494 9.555 91,796,944 +0.01(+0.12%)
Mar 17, 2010 9.571 9.599 9.516 9.544 102,121,808 -0.03(-0.29%)
Mar 16, 2010 9.605 9.638 9.488 9.571 95,868,936 +0.00(+0.00%)
Mar 15, 2010 9.499 9.582 9.499 9.571 79,230,224 +0.10(+1.05%)
Mar 12, 2010 9.533 9.555 9.422 9.472 154,088,448 -0.12(-1.21%)
Mar 11, 2010 9.494 9.605 9.483 9.588 88,561,856 +0.08(+0.82%)
Mar 10, 2010 9.544 9.621 9.488 9.510 101,527,712 -0.04(-0.46%)
Mar 09, 2010 9.577 9.605 9.510 9.555 98,358,744 -0.09(-0.92%)
Mar 08, 2010 9.754 9.760 9.577 9.643 87,868,824 -0.05(-0.51%)
Mar 05, 2010 9.638 9.704 9.555 9.693 116,688,976 +0.08(+0.87%)
Mar 04, 2010 9.605 9.649 9.549 9.610 102,638,056 +0.01(+0.06%)
Mar 03, 2010 9.677 9.757 9.544 9.605 196,673,920 -0.16(-1.59%)
Mar 02, 2010 9.910 9.915 9.732 9.760 116,594,256 -0.08(-0.85%)
Mar 01, 2010 9.765 9.904 9.754 9.843 82,272,408 +0.11(+1.14%)
Feb 26, 2010 9.810 9.876 9.704 9.732 106,822,624 -0.08(-0.79%)
Feb 25, 2010 9.743 9.832 9.666 9.810 96,400,136 -0.07(-0.67%)
Feb 24, 2010 9.838 9.993 9.760 9.876 122,123,480 +0.08(+0.79%)
Feb 23, 2010 9.893 9.948 9.765 9.799 86,329,448 -0.16(-1.56%)
Feb 22, 2010 9.971 10.06 9.860 9.954 104,594,256 -0.02(-0.22%)
Feb 19, 2010 9.882 10.04 9.832 9.976 91,353,920 +0.22(+2.25%)
Feb 18, 2010 9.804 9.843 9.732 9.757 103,001,128 -0.04(-0.42%)
Feb 17, 2010 9.899 9.904 9.721 9.799 105,049,008 -0.03(-0.28%)
Feb 16, 2010 9.960 10.03 9.765 9.826 114,115,328 -0.04(-0.45%)
Feb 12, 2010 9.899 9.871 9.871 9.871 90,780,872 -0.04(-0.39%)
Feb 11, 2010 9.843 9.998 9.771 9.910 98,626,616 +0.07(+0.73%)
Feb 10, 2010 9.937 9.971 9.778 9.838 108,120,752 -0.08(-0.78%)
Feb 09, 2010 9.910 10.06 9.788 9.915 127,991,072 +0.04(+0.39%)
Feb 08, 2010 9.932 9.982 9.826 9.876 100,315,856 -0.08(-0.84%)
Feb 05, 2010 9.932 10.08 9.760 9.960 163,019,024 -0.04(-0.39%)
Feb 04, 2010 10.18 10.23 9.987 9.998 169,908,720 -0.33(-3.17%)
Feb 03, 2010 10.36 10.45 10.21 10.33 205,567,968 -0.25(-2.36%)
Feb 02, 2010 10.37 10.62 10.32 10.57 123,022,496 +0.26(+2.50%)
Feb 01, 2010 10.33 10.44 10.28 10.32 71,634,104 +0.06(+0.59%)
Jan 29, 2010 10.28 10.43 10.18 10.26 101,969,760 +0.02(+0.16%)
Jan 28, 2010 10.48 10.50 10.23 10.24 92,681,720 -0.20(-1.95%)
Jan 27, 2010 10.32 10.49 10.26 10.44 99,358,496 +0.12(+1.17%)
Jan 26, 2010 10.29 10.39 10.24 10.32 79,328,568 -0.04(-0.37%)
Jan 25, 2010 10.57 10.58 10.35 10.36 89,648,048 -0.06(-0.58%)
Jan 22, 2010 10.59 10.95 10.39 10.42 112,273,064 -0.15(-1.46%)
Jan 21, 2010 11.01 11.07 10.54 10.57 140,416,944 -0.38(-3.51%)
Jan 20, 2010 11.02 11.19 10.92 10.96 144,179,248 -0.03(-0.30%)
Jan 19, 2010 10.73 11.03 10.72 10.99 142,520,816 +0.28(+2.62%)
Jan 15, 2010 10.68 10.71 10.71 10.71 139,410,720 +0.06(+0.57%)
Jan 14, 2010 10.55 10.72 10.51 10.65 86,000,952 +0.09(+0.88%)
Jan 13, 2010 10.37 10.61 10.37 10.56 108,282,824 +0.24(+2.34%)
Jan 12, 2010 10.33 10.44 10.24 10.32 75,093,832 -0.03(-0.32%)
Jan 11, 2010 10.35 10.42 10.26 10.35 59,036,156 +0.08(+0.80%)
Jan 08, 2010 10.23 10.28 10.18 10.27 55,327,528 +0.08(+0.81%)
Jan 07, 2010 10.24 10.26 10.15 10.18 71,737,728 -0.04(-0.38%)
Jan 06, 2010 10.26 10.34 10.17 10.22 75,334,016 -0.03(-0.32%)
Jan 05, 2010 10.40 10.40 10.20 10.26 78,914,168 -0.15(-1.43%)
Jan 04, 2010 10.04 10.41 10.02 10.40 94,768,232 +0.41(+4.07%)
Dec 31, 2009 10.11 9.998 9.998 9.998 46,717,016 -0.17(-1.68%)
Dec 30, 2009 10.16 10.22 10.10 10.17 33,270,538 -0.03(-0.32%)
Dec 29, 2009 10.23 10.28 10.19 10.20 35,782,280 -0.04(-0.38%)
Dec 28, 2009 10.27 10.29 10.18 10.24 35,386,056 +0.02(+0.16%)
Dec 24, 2009 10.26 10.27 10.17 10.22 23,534,936 +0.01(+0.11%)
Dec 23, 2009 10.31 10.33 10.18 10.21 50,877,560 -0.02(-0.16%)
Dec 22, 2009 10.33 10.37 10.19 10.23 65,307,096 +0.00(+0.00%)
Dec 21, 2009 10.11 10.38 10.10 10.23 71,214,056 +0.17(+1.69%)
Dec 18, 2009 10.09 10.16 10.03 10.06 113,271,048 +0.04(+0.44%)
Dec 17, 2009 10.10 10.10 9.926 10.01 80,595,760 -0.08(-0.82%)
Dec 16, 2009 10.10 10.20 10.06 10.10 72,962,856 +0.04(+0.44%)
Dec 15, 2009 10.04 10.15 9.981 10.05 63,001,092 -0.06(-0.60%)
Dec 14, 2009 10.10 10.12 9.998 10.11 93,211,960 +0.05(+0.55%)
Dec 11, 2009 10.10 10.16 10.04 10.06 56,196,724 -0.01(-0.11%)
Dec 10, 2009 10.15 10.17 10.03 10.07 66,032,096 +0.04(+0.44%)
Dec 09, 2009 9.910 10.04 9.822 10.03 133,229,392 +0.26(+2.70%)
Dec 08, 2009 9.921 9.932 9.690 9.761 145,521,504 -0.16(-1.66%)
Dec 07, 2009 10.16 10.21 9.915 9.926 138,369,344 -0.24(-2.33%)
Dec 04, 2009 10.35 10.42 10.13 10.16 91,064,328 -0.08(-0.80%)
Dec 03, 2009 10.35 10.38 10.22 10.24 74,646,824 -0.05(-0.53%)
Dec 02, 2009 10.41 10.44 10.16 10.30 86,706,576 -0.06(-0.58%)
Dec 01, 2009 10.19 10.36 9.987 10.36 129,355,152 +0.37(+3.74%)
Nov 30, 2009 10.06 10.14 9.986 9.987 107,823,048 -0.04(-0.44%)
Nov 27, 2009 9.937 10.12 9.893 10.03 41,538,336 -0.19(-1.83%)
Nov 25, 2009 10.13 10.23 10.03 10.22 76,665,752 +0.15(+1.53%)
Nov 24, 2009 10.23 10.24 9.981 10.06 106,476,504 -0.12(-1.19%)
Nov 23, 2009 10.16 10.39 10.15 10.18 133,927,304 +0.09(+0.93%)
Nov 20, 2009 9.976 10.16 9.959 10.09 110,942,712 +0.14(+1.38%)
Nov 19, 2009 9.932 9.987 9.794 9.954 75,000,680 -0.04(-0.44%)
Nov 18, 2009 9.855 10.03 9.789 9.998 88,806,056 +0.14(+1.39%)
Nov 17, 2009 9.811 9.866 9.745 9.860 61,974,392 +0.00(+0.00%)
Nov 16, 2009 9.701 9.893 9.690 9.860 74,838,672 +0.19(+1.99%)
Nov 13, 2009 9.673 9.767 9.624 9.668 67,055,960 -0.02(-0.17%)
Nov 12, 2009 9.673 9.816 9.607 9.684 72,185,600 +0.00(+0.00%)
Nov 11, 2009 9.712 9.794 9.624 9.684 64,469,296 +0.03(+0.34%)
Nov 10, 2009 9.519 9.751 9.470 9.651 92,748,112 +0.07(+0.75%)
Nov 09, 2009 9.399 9.580 9.360 9.580 84,011,336 +0.26(+2.77%)
Nov 06, 2009 9.349 9.355 9.245 9.322 65,693,144 +0.03(+0.35%)
Nov 05, 2009 9.404 9.481 9.245 9.289 101,234,848 -0.02(-0.18%)
Nov 04, 2009 9.305 9.459 9.272 9.305 95,310,552 +0.11(+1.15%)
Nov 03, 2009 9.205 9.232 9.107 9.200 96,757,768 -0.03(-0.35%)
Nov 02, 2009 9.287 9.368 9.167 9.232 112,404,056 -0.04(-0.47%)
Oct 30, 2009 9.510 9.526 9.249 9.276 120,175,696 -0.28(-2.96%)
Oct 29, 2009 9.390 9.565 9.319 9.559 104,999,040 +0.19(+1.98%)
Oct 28, 2009 9.374 9.494 9.336 9.374 110,023,408 -0.03(-0.29%)
Oct 27, 2009 9.412 9.494 9.363 9.401 108,646,776 +0.08(+0.82%)
Oct 26, 2009 9.483 9.570 9.287 9.325 118,349,712 -0.07(-0.75%)
Oct 23, 2009 9.407 9.428 9.347 9.396 112,240,408 -0.17(-1.77%)
Oct 22, 2009 9.467 9.586 9.423 9.565 105,319,352 +0.08(+0.86%)
Oct 21, 2009 9.804 9.821 9.483 9.483 179,158,496 -0.28(-2.90%)
Oct 20, 2009 9.831 9.968 9.663 9.766 165,527,120 -0.03(-0.28%)
Oct 19, 2009 9.614 9.880 9.575 9.793 171,384,832 +0.11(+1.18%)
Oct 16, 2009 9.603 9.744 9.565 9.679 123,931,208 +0.06(+0.62%)
Oct 15, 2009 9.461 9.663 9.418 9.619 227,684,016 +0.16(+1.67%)
Oct 14, 2009 9.189 9.586 9.069 9.461 249,971,680 +0.32(+3.52%)
Oct 13, 2009 9.200 9.254 9.107 9.140 118,554,936 -0.17(-1.87%)
Oct 12, 2009 9.206 9.330 9.162 9.314 109,225,704 +0.10(+1.06%)
Oct 09, 2009 9.091 9.273 9.047 9.216 88,273,080 +0.12(+1.32%)
Oct 08, 2009 9.216 9.227 9.063 9.096 82,083,008 +0.01(+0.06%)
Oct 07, 2009 9.118 9.172 9.063 9.091 77,102,768 -0.05(-0.54%)
Oct 06, 2009 9.042 9.246 8.987 9.140 101,288,592 +0.21(+2.32%)
Oct 05, 2009 8.807 8.987 8.753 8.933 75,876,224 +0.14(+1.55%)
Oct 02, 2009 8.911 8.998 8.758 8.797 92,535,264 -0.07(-0.80%)
Oct 01, 2009 8.987 9.004 8.867 8.867 100,036,800 -0.15(-1.63%)
Sep 30, 2009 9.194 9.200 8.955 9.014 114,357,480 -0.12(-1.31%)
Sep 29, 2009 9.025 9.227 8.960 9.134 121,543,776 +0.03(+0.30%)
Sep 28, 2009 8.955 9.118 8.938 9.107 53,963,444 +0.17(+1.95%)
Sep 25, 2009 8.949 9.058 8.922 8.933 66,719,364 -0.02(-0.24%)
Sep 24, 2009 8.955 8.993 8.873 8.955 95,047,240 +0.01(+0.06%)
Sep 23, 2009 9.183 9.194 8.938 8.949 88,371,344 -0.20(-2.20%)
Sep 22, 2009 9.178 9.221 9.042 9.151 110,073,616 +0.09(+0.96%)
Sep 21, 2009 9.009 9.102 8.971 9.063 65,986,156 +0.07(+0.79%)
Sep 18, 2009 8.971 9.151 8.916 8.993 123,152,704 +0.02(+0.24%)
Sep 17, 2009 8.911 9.047 8.857 8.971 77,484,120 +0.15(+1.65%)
Sep 16, 2009 8.911 8.955 8.802 8.825 83,961,216 -0.00(-0.04%)
Sep 15, 2009 8.927 8.927 8.775 8.829 73,754,224 -0.08(-0.92%)
Sep 14, 2009 8.829 8.955 8.769 8.911 62,933,296 +0.06(+0.68%)
Sep 11, 2009 8.933 8.971 8.846 8.851 56,929,980 -0.05(-0.55%)
Sep 10, 2009 8.835 8.933 8.835 8.900 84,442,248 +0.09(+1.05%)
Sep 09, 2009 8.857 8.873 8.764 8.807 73,852,440 -0.02(-0.25%)
Sep 08, 2009 8.927 8.933 8.775 8.829 69,447,128 -0.10(-1.10%)
Sep 04, 2009 8.715 8.938 8.709 8.927 54,292,232 +0.17(+1.93%)
Sep 03, 2009 8.742 8.835 8.688 8.758 65,182,676 -0.17(-1.89%)
Sep 02, 2009 8.906 8.987 8.786 8.927 73,358,248 +0.02(+0.18%)
Sep 01, 2009 9.009 9.107 8.851 8.911 72,435,344 -0.19(-2.04%)
Aug 31, 2009 9.058 9.167 8.993 9.096 65,261,240 -0.06(-0.65%)
Aug 28, 2009 9.189 9.200 9.063 9.156 61,527,604 -0.03(-0.30%)
Aug 27, 2009 9.074 9.221 9.042 9.183 55,415,504 +0.05(+0.54%)
Aug 26, 2009 9.145 9.194 9.063 9.134 67,062,180 -0.02(-0.18%)
Aug 25, 2009 9.145 9.249 9.085 9.151 74,645,592 +0.04(+0.42%)
Aug 24, 2009 9.113 9.145 9.047 9.113 57,228,952 +0.05(+0.54%)
Aug 21, 2009 8.982 9.107 8.862 9.063 118,991,128 +0.22(+2.53%)
Aug 20, 2009 8.960 8.960 8.824 8.840 79,171,440 -0.08(-0.86%)
Aug 19, 2009 8.688 8.960 8.660 8.916 85,231,024 +0.21(+2.44%)
Aug 18, 2009 8.650 8.737 8.603 8.704 67,391,280 +0.14(+1.59%)
Aug 17, 2009 8.481 8.704 8.470 8.568 82,705,304 -0.02(-0.25%)
Aug 14, 2009 8.644 8.644 8.464 8.590 62,003,532 -0.02(-0.19%)
Aug 13, 2009 8.650 8.660 8.519 8.606 68,738,696 -0.03(-0.38%)
Aug 12, 2009 8.633 8.715 8.579 8.639 65,061,988 +0.02(+0.19%)
Aug 11, 2009 8.606 8.688 8.579 8.622 51,372,968 -0.04(-0.50%)
Aug 10, 2009 8.633 8.704 8.611 8.666 51,599,592 -0.03(-0.31%)
Aug 07, 2009 8.666 8.807 8.650 8.693 73,075,136 +0.09(+1.08%)
Aug 06, 2009 8.650 8.666 8.551 8.601 69,946,968 -0.04(-0.50%)
Aug 05, 2009 8.704 8.715 8.524 8.644 107,790,072 -0.03(-0.30%)
Aug 04, 2009 8.606 8.730 8.584 8.670 90,801,680 +0.03(+0.31%)
Aug 03, 2009 8.697 8.713 8.525 8.643 93,604,600 +0.05(+0.56%)
Jul 31, 2009 8.692 8.730 8.579 8.595 79,607,280 -0.01(-0.06%)
Jul 30, 2009 8.611 8.773 8.573 8.600 89,848,224 +0.10(+1.21%)
Jul 29, 2009 8.633 8.676 8.438 8.498 112,880,760 -0.15(-1.75%)
Jul 28, 2009 8.897 8.989 8.611 8.649 139,691,568 -0.30(-3.38%)
Jul 27, 2009 8.919 8.983 8.843 8.951 87,931,896 +0.06(+0.67%)
Jul 24, 2009 8.660 8.902 8.649 8.892 94,515,904 +0.18(+2.04%)
Jul 23, 2009 8.660 8.848 8.584 8.713 108,777,376 +0.15(+1.76%)
Jul 22, 2009 8.455 8.886 8.417 8.562 154,975,344 +0.09(+1.08%)
Jul 21, 2009 8.320 8.514 8.287 8.471 102,686,752 +0.24(+2.88%)
Jul 20, 2009 8.109 8.249 7.958 8.233 102,328,424 +0.16(+2.01%)
Jul 17, 2009 8.136 8.158 8.017 8.071 98,668,112 -0.06(-0.73%)
Jul 16, 2009 8.077 8.147 8.028 8.131 68,861,648 +0.03(+0.33%)
Jul 15, 2009 8.077 8.120 7.926 8.104 80,721,080 +0.06(+0.81%)
Jul 14, 2009 7.910 8.061 7.888 8.039 69,180,568 +0.08(+0.95%)
Jul 13, 2009 7.742 7.969 7.726 7.964 98,296,872 +0.30(+3.94%)
Jul 10, 2009 7.678 7.710 7.613 7.661 72,166,592 -0.05(-0.63%)
Jul 09, 2009 7.888 7.920 7.672 7.710 113,736,456 -0.17(-2.19%)
Jul 08, 2009 7.953 7.985 7.823 7.883 93,830,920 +0.01(+0.14%)
Jul 07, 2009 7.850 8.007 7.796 7.872 112,908,832 +0.01(+0.14%)
Jul 06, 2009 7.769 7.883 7.699 7.861 101,812,784 +0.05(+0.62%)
Jul 02, 2009 7.969 7.985 7.791 7.812 76,539,104 -0.23(-2.82%)
Jul 01, 2009 8.077 8.115 7.947 8.039 86,761,568 -0.05(-0.67%)
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.