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 (%)
Aug 29, 2008 9.899 9.951 9.812 9.832 0 -0.08(-0.83%)
Aug 28, 2008 9.863 9.930 9.827 9.915 63,903,920 +0.10(+1.00%)
Aug 27, 2008 9.879 9.904 9.750 9.817 70,699,856 -0.10(-1.04%)
Aug 26, 2008 10.06 10.08 9.879 9.920 71,426,488 -0.12(-1.18%)
Aug 25, 2008 10.08 10.22 9.966 10.04 80,478,192 -0.12(-1.22%)
Aug 22, 2008 10.02 10.20 9.961 10.16 0 +0.20(+1.96%)
Aug 21, 2008 9.853 10.00 9.796 9.966 52,530,628 +0.05(+0.47%)
Aug 20, 2008 9.961 9.997 9.807 9.920 58,828,664 -0.03(-0.31%)
Aug 19, 2008 10.04 10.14 9.930 9.951 66,980,656 -0.15(-1.53%)
Aug 18, 2008 10.33 10.34 10.06 10.11 72,751,848 -0.17(-1.65%)
Aug 15, 2008 10.22 10.36 10.22 10.27 76,453,776 +0.10(+0.96%)
Aug 14, 2008 10.13 10.34 10.04 10.18 70,401,856 +0.07(+0.71%)
Aug 13, 2008 10.16 10.21 10.06 10.11 71,418,600 -0.04(-0.41%)
Aug 12, 2008 10.20 10.31 10.12 10.15 69,340,480 -0.08(-0.81%)
Aug 11, 2008 10.19 10.35 10.13 10.23 88,183,456 +0.02(+0.20%)
Aug 08, 2008 9.884 10.22 9.873 10.21 83,877,496 +0.32(+3.28%)
Aug 07, 2008 9.935 10.09 9.832 9.884 75,708,560 -0.11(-1.13%)
Aug 06, 2008 9.992 10.05 9.884 9.997 81,149,880 -0.14(-1.42%)
Aug 05, 2008 9.796 10.16 9.796 10.14 110,633,208 +0.38(+3.85%)
Aug 04, 2008 9.580 9.858 9.544 9.765 83,664,424 +0.20(+2.04%)
Aug 01, 2008 9.678 9.750 9.534 9.570 63,967,784 -0.04(-0.37%)
Jul 31, 2008 9.678 9.822 9.575 9.606 92,546,040 -0.11(-1.11%)
Jul 30, 2008 9.596 9.837 9.534 9.714 82,501,768 +0.18(+1.89%)
Jul 29, 2008 9.477 9.575 9.436 9.534 63,127,460 +0.09(+0.93%)
Jul 28, 2008 9.709 9.729 9.436 9.446 69,647,024 -0.27(-2.81%)
Jul 25, 2008 9.719 9.747 9.632 9.719 83,281,424 +0.04(+0.43%)
Jul 24, 2008 9.873 9.904 9.647 9.678 79,670,488 -0.13(-1.36%)
Jul 23, 2008 9.668 9.837 9.575 9.812 127,509,376 +0.37(+3.92%)
Jul 22, 2008 9.251 9.513 9.205 9.441 97,022,600 +0.13(+1.44%)
Jul 21, 2008 9.482 9.534 9.256 9.307 94,497,512 -0.12(-1.26%)
Jul 18, 2008 9.472 9.493 9.297 9.426 83,085,320 -0.04(-0.38%)
Jul 17, 2008 9.395 9.513 9.261 9.462 95,430,296 +0.07(+0.71%)
Jul 16, 2008 9.055 9.410 8.958 9.395 108,880,024 +0.35(+3.87%)
Jul 15, 2008 9.014 9.163 8.922 9.045 120,102,752 -0.04(-0.40%)
Jul 14, 2008 9.271 9.313 9.050 9.081 69,546,512 -0.08(-0.90%)
Jul 11, 2008 9.230 9.287 9.097 9.163 99,250,416 -0.11(-1.22%)
Jul 10, 2008 9.338 9.446 9.179 9.277 91,518,160 +0.00(+0.00%)
Jul 09, 2008 9.431 9.554 9.261 9.277 99,461,192 -0.08(-0.88%)
Jul 08, 2008 8.988 9.374 8.983 9.359 118,655,280 +0.41(+4.60%)
Jul 07, 2008 9.158 9.205 8.880 8.947 92,816,800 -0.19(-2.03%)
Jul 04, 2008 9.143 9.194 9.055 9.133 47,326,460 +0.00(+0.00%)
Jul 03, 2008 9.143 9.194 9.055 9.133 47,326,460 +0.07(+0.74%)
Jul 02, 2008 9.179 9.189 9.055 9.066 74,480,888 -0.06(-0.62%)
Jul 01, 2008 8.968 9.143 8.932 9.122 103,308,704 +0.13(+1.49%)
Jun 30, 2008 8.896 9.076 8.880 8.988 86,122,240 +0.10(+1.10%)
Jun 27, 2008 8.880 8.994 8.808 8.891 128,252,224 +0.06(+0.64%)
Jun 26, 2008 9.138 9.271 8.834 8.834 106,487,136 -0.37(-3.97%)
Jun 25, 2008 9.127 9.338 9.055 9.199 112,773,560 +0.10(+1.07%)
Jun 24, 2008 8.947 9.133 8.922 9.102 94,718,632 +0.16(+1.78%)
Jun 23, 2008 8.963 9.009 8.901 8.942 90,366,928 +0.03(+0.29%)
Jun 20, 2008 9.117 9.174 8.901 8.916 123,194,784 -0.23(-2.48%)
Jun 19, 2008 9.163 9.225 9.107 9.143 122,846,784 +0.00(+0.00%)
Jun 18, 2008 9.518 9.539 9.127 9.143 185,632,464 +0.03(+0.28%)
Jun 17, 2008 9.184 9.235 9.091 9.117 84,138,504 -0.03(-0.28%)
Jun 16, 2008 9.215 9.246 9.107 9.143 114,523,200 -0.11(-1.22%)
Jun 13, 2008 9.153 9.256 9.081 9.256 94,022,200 +0.13(+1.47%)
Jun 12, 2008 9.066 9.240 9.055 9.122 94,074,032 +0.09(+1.03%)
Jun 11, 2008 9.220 9.230 9.004 9.030 115,623,648 -0.20(-2.17%)
Jun 10, 2008 9.230 9.271 9.112 9.230 111,108,536 -0.04(-0.44%)
Jun 09, 2008 9.313 9.349 9.241 9.271 111,250,200 +0.03(+0.33%)
Jun 06, 2008 9.539 9.570 9.235 9.241 186,087,680 -0.37(-3.80%)
Jun 05, 2008 9.642 9.652 9.493 9.606 161,494,608 -0.07(-0.69%)
Jun 04, 2008 9.776 9.843 9.616 9.673 117,656,000 -0.11(-1.10%)
Jun 03, 2008 9.832 9.879 9.740 9.781 103,856,904 -0.09(-0.89%)
Jun 02, 2008 9.997 10.01 9.791 9.868 103,952,592 -0.09(-0.93%)
May 30, 2008 10.02 10.03 9.925 9.961 72,148,880 -0.02(-0.21%)
May 29, 2008 9.951 10.05 9.935 9.981 87,103,400 +0.05(+0.52%)
May 28, 2008 9.992 10.02 9.858 9.930 84,505,944 -0.02(-0.16%)
May 27, 2008 10.07 10.08 9.904 9.945 91,255,200 -0.10(-1.02%)
May 26, 2008 10.15 10.15 10.04 10.05 0 +0.00(+0.00%)
May 23, 2008 10.15 10.15 10.04 10.05 81,398,184 -0.13(-1.26%)
May 22, 2008 10.17 10.25 10.09 10.18 123,828,936 -0.12(-1.15%)
May 21, 2008 10.35 10.38 10.25 10.30 117,709,488 -0.02(-0.20%)
May 20, 2008 10.38 10.42 10.30 10.32 119,393,568 -0.09(-0.89%)
May 19, 2008 10.32 10.44 10.26 10.41 117,820,024 +0.10(+1.00%)
May 16, 2008 10.35 10.36 10.26 10.31 90,551,600 -0.03(-0.25%)
May 15, 2008 10.32 10.34 10.25 10.33 70,098,912 +0.01(+0.10%)
May 14, 2008 10.30 10.34 10.27 10.32 80,538,680 +0.05(+0.45%)
May 13, 2008 10.25 10.32 10.22 10.27 75,126,320 +0.03(+0.30%)
May 12, 2008 10.21 10.27 10.18 10.24 70,383,128 +0.06(+0.61%)
May 09, 2008 10.24 10.25 10.14 10.18 68,650,048 -0.09(-0.90%)
May 08, 2008 10.28 10.31 10.23 10.27 91,022,528 +0.03(+0.25%)
May 07, 2008 10.42 10.44 10.23 10.25 105,982,032 -0.26(-2.45%)
May 06, 2008 10.56 10.59 10.42 10.51 79,735,224 -0.05(-0.49%)
May 05, 2008 10.60 10.60 10.52 10.56 67,550,696 -0.05(-0.44%)
May 02, 2008 10.54 10.62 10.48 10.60 94,541,360 +0.09(+0.83%)
May 01, 2008 10.38 10.52 10.34 10.52 94,230,360 +0.17(+1.64%)
Apr 30, 2008 10.44 10.47 10.30 10.35 85,520,096 -0.07(-0.64%)
Apr 29, 2008 10.42 10.44 10.29 10.41 96,615,752 +0.01(+0.05%)
Apr 28, 2008 10.54 10.55 10.39 10.41 109,688,104 -0.10(-0.98%)
Apr 25, 2008 10.38 10.52 10.37 10.51 106,879,432 +0.20(+1.95%)
Apr 24, 2008 10.26 10.37 10.23 10.31 76,024,712 +0.09(+0.91%)
Apr 23, 2008 10.23 10.29 10.19 10.22 103,720,848 +0.04(+0.35%)
Apr 22, 2008 10.41 10.41 10.18 10.18 129,228,912 -0.21(-2.03%)
Apr 21, 2008 10.48 10.54 10.36 10.39 97,735,960 -0.14(-1.32%)
Apr 18, 2008 10.59 10.60 10.44 10.53 110,003,352 +0.04(+0.34%)
Apr 17, 2008 10.55 10.57 10.40 10.50 150,644,768 -0.36(-3.32%)
Apr 16, 2008 10.72 10.86 10.67 10.86 74,852,552 +0.20(+1.88%)
Apr 15, 2008 10.60 10.76 10.58 10.66 64,967,372 +0.08(+0.73%)
Apr 14, 2008 10.57 10.62 10.52 10.58 71,955,496 +0.06(+0.54%)
Apr 11, 2008 10.73 10.75 10.52 10.52 58,705,816 -0.24(-2.25%)
Apr 10, 2008 10.73 10.86 10.70 10.76 70,526,752 +0.02(+0.14%)
Apr 09, 2008 10.80 10.85 10.66 10.75 72,679,864 -0.06(-0.52%)
Apr 08, 2008 10.98 11.02 10.75 10.80 74,232,248 -0.25(-2.23%)
Apr 07, 2008 11.03 11.10 10.95 11.05 49,727,284 +0.07(+0.61%)
Apr 04, 2008 10.97 11.04 10.93 10.98 57,879,452 +0.01(+0.05%)
Apr 03, 2008 11.02 11.04 10.77 10.98 69,851,016 -0.09(-0.79%)
Apr 02, 2008 10.92 11.11 10.90 11.07 61,947,348 +0.07(+0.61%)
Apr 01, 2008 10.83 11.00 10.72 11.00 72,871,376 +0.23(+2.15%)
Mar 31, 2008 10.65 10.79 10.54 10.77 102,647,096 +0.22(+2.10%)
Mar 28, 2008 10.64 10.66 10.53 10.55 60,645,816 -0.03(-0.29%)
Mar 27, 2008 10.68 10.75 10.57 10.58 67,239,408 -0.07(-0.63%)
Mar 26, 2008 10.66 10.68 10.59 10.65 61,651,912 -0.05(-0.43%)
Mar 25, 2008 10.64 10.71 10.62 10.69 85,640,480 +0.09(+0.82%)
Mar 24, 2008 10.71 10.71 10.54 10.60 69,437,904 +0.01(+0.10%)
Mar 21, 2008 10.65 10.65 10.54 10.59 106,478,056 +0.00(+0.00%)
Mar 20, 2008 10.65 10.65 10.54 10.59 106,459,016 -0.01(-0.10%)
Mar 19, 2008 10.73 10.83 10.57 10.60 89,104,712 -0.20(-1.86%)
Mar 18, 2008 10.72 10.85 10.65 10.80 91,745,312 +0.22(+2.09%)
Mar 17, 2008 10.49 10.73 10.39 10.58 90,506,824 -0.04(-0.34%)
Mar 14, 2008 10.97 10.97 10.55 10.62 91,208,648 -0.29(-2.69%)
Mar 13, 2008 10.89 11.00 10.70 10.91 85,608,224 -0.04(-0.33%)
Mar 12, 2008 11.20 11.22 10.89 10.95 80,850,368 -0.23(-2.03%)
Mar 11, 2008 10.98 11.31 10.92 11.18 72,367,584 +0.29(+2.70%)
Mar 10, 2008 11.00 11.02 10.88 10.88 66,765,688 -0.10(-0.94%)
Mar 07, 2008 11.04 11.14 10.91 10.98 82,272,520 -0.12(-1.11%)
Mar 06, 2008 11.31 11.33 11.10 11.11 67,099,948 -0.24(-2.07%)
Mar 05, 2008 11.54 11.55 11.22 11.34 90,911,896 -0.10(-0.87%)
Mar 04, 2008 11.40 11.46 11.34 11.44 70,052,136 -0.01(-0.04%)
Mar 03, 2008 11.54 11.54 11.38 11.45 63,654,752 -0.02(-0.14%)
Feb 29, 2008 11.65 11.66 11.42 11.46 91,792,200 -0.14(-1.20%)
Feb 28, 2008 11.71 11.73 11.54 11.60 51,880,364 -0.10(-0.88%)
Feb 27, 2008 11.73 11.77 11.63 11.71 51,224,796 -0.04(-0.35%)
Feb 26, 2008 11.65 11.79 11.64 11.75 91,606,000 +0.03(+0.22%)
Feb 25, 2008 11.58 11.74 11.58 11.72 75,054,672 +0.14(+1.24%)
Feb 22, 2008 11.58 11.62 11.40 11.58 63,468,328 +0.05(+0.45%)
Feb 21, 2008 11.66 11.66 11.48 11.53 77,024,808 -0.04(-0.31%)
Feb 20, 2008 11.49 11.60 11.41 11.56 65,502,868 +0.05(+0.45%)
Feb 19, 2008 11.58 11.66 11.49 11.51 66,868,652 +0.02(+0.18%)
Feb 18, 2008 11.54 11.64 11.48 11.49 0 +0.00(+0.00%)
Feb 15, 2008 11.54 11.64 11.48 11.49 109,564,680 -0.06(-0.53%)
Feb 14, 2008 11.69 11.75 11.48 11.55 86,907,592 -0.15(-1.28%)
Feb 13, 2008 11.68 11.77 11.64 11.70 99,401,776 +0.03(+0.26%)
Feb 12, 2008 11.47 11.69 11.45 11.67 83,848,264 +0.25(+2.16%)
Feb 11, 2008 11.51 11.53 11.33 11.42 60,686,644 -0.05(-0.45%)
Feb 08, 2008 11.65 11.66 11.41 11.47 58,851,172 -0.19(-1.63%)
Feb 07, 2008 11.63 11.78 11.55 11.66 64,208,800 +0.04(+0.35%)
Feb 06, 2008 11.78 11.85 11.62 11.62 82,297,520 -0.19(-1.61%)
Feb 05, 2008 12.09 12.12 11.81 11.81 76,462,800 -0.34(-2.84%)
Feb 04, 2008 12.12 12.23 12.09 12.16 57,521,784 +0.02(+0.17%)
Feb 01, 2008 12.04 12.24 11.90 12.14 101,249,584 +0.12(+0.98%)
Jan 31, 2008 11.85 12.10 11.71 12.02 102,496,752 +0.13(+1.13%)
Jan 30, 2008 11.90 12.08 11.81 11.89 79,620,240 -0.04(-0.34%)
Jan 29, 2008 11.91 11.96 11.80 11.93 67,801,568 +0.12(+1.00%)
Jan 28, 2008 11.67 11.81 11.61 11.81 73,482,736 +0.17(+1.50%)
Jan 25, 2008 11.92 11.96 11.53 11.63 116,425,976 -0.23(-1.91%)
Jan 24, 2008 11.80 11.86 11.64 11.86 114,148,288 +0.10(+0.83%)
Jan 23, 2008 11.55 11.78 11.33 11.76 193,758,272 +0.32(+2.83%)
Jan 22, 2008 11.15 11.89 11.09 11.44 138,424,432 -0.14(-1.20%)
Jan 21, 2008 11.82 11.85 11.56 11.58 0 +0.00(+0.00%)
Jan 18, 2008 11.82 11.85 11.56 11.58 104,986,864 -0.24(-2.00%)
Jan 17, 2008 12.04 12.04 11.77 11.81 103,616,464 -0.23(-1.88%)
Jan 16, 2008 12.08 12.25 12.01 12.04 106,719,016 -0.10(-0.81%)
Jan 15, 2008 12.25 12.30 12.10 12.14 65,457,328 -0.20(-1.59%)
Jan 14, 2008 12.47 12.47 12.25 12.33 68,347,096 -0.03(-0.21%)
Jan 11, 2008 12.32 12.42 12.22 12.36 87,863,608 -0.03(-0.25%)
Jan 10, 2008 12.34 12.46 12.15 12.39 106,203,824 +0.08(+0.67%)
Jan 09, 2008 12.09 12.35 12.09 12.31 116,956,560 +0.23(+1.92%)
Jan 08, 2008 11.99 12.31 11.99 12.08 100,873,152 +0.12(+1.03%)
Jan 07, 2008 11.79 12.01 11.78 11.95 93,520,896 +0.21(+1.75%)
Jan 04, 2008 11.93 11.94 11.70 11.75 81,677,864 -0.18(-1.51%)
Jan 03, 2008 11.82 12.01 11.79 11.93 88,379,176 +0.14(+1.18%)
Jan 02, 2008 11.71 11.85 11.68 11.79 89,374,440 +0.09(+0.79%)
Jan 01, 2008 11.80 11.80 11.67 11.69 0 +0.00(+0.00%)
Dec 31, 2007 11.80 11.80 11.67 11.69 60,053,552 -0.09(-0.74%)
Dec 28, 2007 11.86 11.89 11.74 11.78 47,234,956 -0.01(-0.09%)
Dec 27, 2007 11.96 11.98 11.78 11.79 70,016,200 -0.14(-1.21%)
Dec 26, 2007 11.96 11.97 11.88 11.94 41,674,512 -0.07(-0.56%)
Dec 24, 2007 11.90 12.38 11.90 12.00 41,618,612 +0.05(+0.39%)
Dec 21, 2007 12.02 12.05 11.90 11.96 119,620,496 +0.01(+0.09%)
Dec 20, 2007 11.89 11.99 11.86 11.95 64,417,108 -0.03(-0.21%)
Dec 19, 2007 12.00 12.08 11.84 11.97 68,577,352 -0.05(-0.43%)
Dec 18, 2007 11.92 12.12 11.82 12.02 85,351,832 +0.21(+1.74%)
Dec 17, 2007 11.86 12.00 11.79 11.82 85,385,760 -0.07(-0.56%)
Dec 14, 2007 12.03 12.08 11.85 11.89 85,371,744 -0.28(-2.28%)
Dec 13, 2007 12.17 12.26 12.06 12.16 70,415,992 -0.09(-0.71%)
Dec 12, 2007 12.36 12.45 12.12 12.25 84,369,760 -0.01(-0.08%)
Dec 11, 2007 12.53 12.55 12.23 12.26 85,453,072 -0.28(-2.22%)
Dec 10, 2007 12.55 12.58 12.44 12.54 48,569,128 -0.02(-0.12%)
Dec 07, 2007 12.44 12.61 12.37 12.55 71,949,064 +0.12(+0.95%)
Dec 06, 2007 12.33 12.45 12.26 12.44 55,717,244 +0.10(+0.79%)
Dec 05, 2007 12.12 12.40 12.11 12.34 89,767,872 +0.26(+2.17%)
Dec 04, 2007 12.02 12.21 12.01 12.08 57,547,200 -0.04(-0.34%)
Dec 03, 2007 12.15 12.25 12.04 12.12 66,655,072 -0.11(-0.88%)
Nov 30, 2007 12.27 12.33 12.15 12.22 85,652,104 +0.08(+0.68%)
Nov 29, 2007 12.03 12.18 11.96 12.14 68,286,424 +0.08(+0.68%)
Nov 28, 2007 11.78 12.09 11.77 12.06 93,501,040 +0.29(+2.45%)
Nov 27, 2007 11.62 11.83 11.50 11.77 110,236,168 +0.30(+2.60%)
Nov 26, 2007 11.81 11.83 11.44 11.47 81,762,752 -0.35(-2.96%)
Nov 23, 2007 11.76 11.93 11.71 11.82 75,101,928 +0.32(+2.82%)
Nov 21, 2007 11.58 11.70 11.47 11.50 85,836,904 -0.19(-1.63%)
Nov 20, 2007 11.76 11.76 11.54 11.69 108,842,328 +0.01(+0.04%)
Nov 19, 2007 12.01 12.04 11.64 11.68 113,503,776 -0.35(-2.91%)
Nov 16, 2007 12.09 12.10 11.86 12.03 75,172,232 +0.05(+0.43%)
Nov 15, 2007 12.12 12.28 11.95 11.98 69,433,928 -0.16(-1.36%)
Nov 14, 2007 12.19 12.33 12.12 12.15 82,538,000 +0.03(+0.26%)
Nov 13, 2007 11.92 12.12 11.90 12.12 73,701,336 +0.27(+2.30%)
Nov 12, 2007 11.75 11.96 11.73 11.84 65,570,400 +0.10(+0.83%)
Nov 09, 2007 11.89 11.93 11.73 11.75 94,222,640 -0.14(-1.21%)
Nov 08, 2007 12.05 12.05 11.83 11.89 117,481,656 -0.11(-0.90%)
Nov 07, 2007 12.16 12.26 11.98 12.00 75,796,080 -0.31(-2.55%)
Nov 06, 2007 12.19 12.34 12.17 12.31 67,298,112 +0.13(+1.10%)
Nov 05, 2007 12.14 12.31 12.10 12.18 63,587,184 +0.00(+0.00%)
Nov 02, 2007 12.36 12.42 12.14 12.18 78,861,248 -0.14(-1.17%)
Nov 01, 2007 12.65 12.66 12.30 12.32 86,043,112 -0.34(-2.68%)
Oct 31, 2007 12.64 12.67 12.56 12.66 61,155,376 +0.08(+0.65%)
Oct 30, 2007 12.60 12.73 12.53 12.58 60,390,084 -0.03(-0.24%)
Oct 29, 2007 12.50 12.64 12.46 12.61 68,593,424 +0.10(+0.82%)
Oct 26, 2007 12.51 12.51 12.41 12.51 53,628,504 +0.01(+0.08%)
Oct 25, 2007 12.45 12.53 12.34 12.50 89,916,032 +0.16(+1.29%)
Oct 24, 2007 12.36 12.37 12.15 12.34 87,615,704 -0.04(-0.29%)
Oct 23, 2007 12.42 12.46 12.31 12.37 62,953,688 +0.02(+0.13%)
Oct 22, 2007 12.35 12.43 12.28 12.36 74,230,824 -0.03(-0.21%)
Oct 19, 2007 12.62 12.63 12.02 12.38 90,451,240 -0.24(-1.92%)
Oct 18, 2007 12.63 12.82 12.62 12.63 83,744,728 -0.01(-0.04%)
Oct 17, 2007 12.73 12.79 12.57 12.63 63,479,844 -0.04(-0.33%)
Oct 16, 2007 12.82 12.85 12.62 12.67 86,595,824 -0.19(-1.48%)
Oct 15, 2007 12.99 13.04 12.79 12.86 82,520,864 -0.13(-1.03%)
Oct 12, 2007 13.08 13.09 12.95 13.00 65,804,732 -0.10(-0.75%)
Oct 11, 2007 13.16 13.19 13.04 13.09 60,980,696 -0.05(-0.35%)
Oct 10, 2007 13.15 13.23 13.02 13.14 56,956,888 +0.00(+0.00%)
Oct 09, 2007 13.08 13.22 13.04 13.14 61,006,008 +0.05(+0.35%)
Oct 08, 2007 13.15 13.21 13.05 13.09 46,336,324 -0.07(-0.51%)
Oct 05, 2007 13.12 13.20 13.08 13.16 94,154,056 +0.14(+1.11%)
Oct 04, 2007 12.93 13.13 12.92 13.02 60,543,628 +0.11(+0.88%)
Oct 03, 2007 12.79 12.98 12.75 12.90 62,578,636 +0.07(+0.56%)
Oct 02, 2007 12.81 12.89 12.70 12.83 70,373,984 +0.05(+0.36%)
Oct 01, 2007 12.58 12.82 12.58 12.79 61,294,440 +0.22(+1.72%)
Sep 28, 2007 12.74 12.75 12.53 12.57 79,547,496 -0.16(-1.29%)
Sep 27, 2007 12.69 12.77 12.66 12.73 54,010,732 +0.09(+0.69%)
Sep 26, 2007 12.55 12.70 12.51 12.65 63,705,756 +0.17(+1.40%)
Sep 25, 2007 12.53 12.63 12.43 12.47 76,720,504 -0.09(-0.74%)
Sep 24, 2007 12.69 12.72 12.51 12.56 78,029,120 -0.09(-0.69%)
Sep 21, 2007 12.77 12.78 12.62 12.65 104,904,864 +0.04(+0.29%)
Sep 20, 2007 12.82 12.84 12.58 12.62 75,009,984 -0.19(-1.45%)
Sep 19, 2007 12.68 12.90 12.64 12.80 85,981,936 +0.17(+1.39%)
Sep 18, 2007 12.44 12.67 12.33 12.63 79,046,680 +0.21(+1.70%)
Sep 17, 2007 12.43 12.47 12.27 12.42 79,129,552 -0.08(-0.66%)
Sep 14, 2007 12.45 12.53 12.34 12.50 68,185,264 +0.03(+0.25%)
Sep 13, 2007 12.51 12.68 12.40 12.47 61,309,600 +0.02(+0.17%)
Sep 12, 2007 12.40 12.50 12.38 12.45 54,714,328 +0.00(+0.00%)
Sep 11, 2007 12.37 12.52 12.31 12.45 59,452,588 +0.12(+0.96%)
Sep 10, 2007 12.53 12.58 12.30 12.33 70,863,352 -0.15(-1.20%)
Sep 07, 2007 12.65 12.66 12.40 12.48 70,107,856 -0.19(-1.50%)
Sep 06, 2007 12.76 12.78 12.62 12.67 59,446,428 -0.05(-0.36%)
Sep 05, 2007 12.81 12.83 12.62 12.71 78,805,856 -0.19(-1.48%)
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.