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 )

25.40 +0.14 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2010 9.104 9.201 9.024 9.110 190,028 +0.03(+0.38%)
Aug 30, 2010 9.173 9.264 9.064 9.075 67,783,432 -0.12(-1.31%)
Aug 27, 2010 9.195 9.213 9.013 9.195 66,952,040 +0.05(+0.50%)
Aug 26, 2010 9.121 9.195 9.035 9.150 19,210 +0.01(+0.13%)
Aug 25, 2010 9.013 9.178 8.950 9.138 6,582 +0.11(+1.20%)
Aug 24, 2010 9.110 9.127 9.013 9.030 120,257 -0.17(-1.86%)
Aug 23, 2010 9.258 9.281 9.133 9.201 103,196,176 +0.10(+1.13%)
Aug 20, 2010 9.093 9.153 9.058 9.098 85,913,736 -0.06(-0.69%)
Aug 19, 2010 9.184 9.218 9.041 9.161 60,638 -0.04(-0.43%)
Aug 18, 2010 9.264 9.341 9.150 9.201 29,952 -0.10(-1.04%)
Aug 17, 2010 9.275 9.373 9.218 9.298 46,278 +0.14(+1.50%)
Aug 16, 2010 9.133 9.241 9.058 9.161 63,434,764 -0.03(-0.31%)
Aug 13, 2010 9.190 9.287 9.161 9.190 56,704,132 -0.07(-0.80%)
Aug 12, 2010 9.087 9.275 9.064 9.264 84,795,256 +0.12(+1.31%)
Aug 11, 2010 9.315 9.338 9.138 9.144 78,941 -0.22(-2.38%)
Aug 10, 2010 9.310 9.487 9.293 9.367 612 -0.02(-0.18%)
Aug 09, 2010 9.310 9.418 9.205 9.384 84,130,776 +0.10(+1.11%)
Aug 06, 2010 9.281 9.304 9.144 9.281 90,345,280 +0.03(+0.31%)
Aug 05, 2010 9.367 9.418 9.184 9.253 3,622 -0.14(-1.52%)
Aug 04, 2010 9.293 9.441 9.211 9.395 44,511 +0.16(+1.73%)
Aug 03, 2010 9.043 9.315 9.015 9.235 192,255 +0.49(+5.56%)
Aug 02, 2010 8.568 8.749 8.535 8.749 96,852,752 +0.27(+3.20%)
Jul 30, 2010 8.478 8.552 8.410 8.478 77,920,960 -0.05(-0.60%)
Jul 29, 2010 8.580 8.715 8.489 8.529 8,618 +0.05(+0.60%)
Jul 28, 2010 8.478 8.727 8.450 8.478 16,003 -0.15(-1.77%)
Jul 27, 2010 8.631 8.682 8.472 8.631 51,174 +0.14(+1.66%)
Jul 26, 2010 8.269 8.529 8.258 8.489 98,180,832 +0.25(+3.02%)
Jul 23, 2010 8.337 8.365 8.133 8.241 94,129,976 -0.13(-1.55%)
Jul 22, 2010 8.258 8.405 8.246 8.371 48,108 +0.18(+2.14%)
Jul 21, 2010 8.224 8.320 8.150 8.195 74,814,888 -0.03(-0.34%)
Jul 20, 2010 8.224 8.280 8.162 8.224 83,401,872 -0.10(-1.22%)
Jul 19, 2010 8.263 8.388 8.241 8.325 57,864,200 +0.10(+1.17%)
Jul 16, 2010 8.229 8.444 8.224 8.229 84,549,304 -0.18(-2.08%)
Jul 15, 2010 8.393 8.438 8.280 8.405 77,176,824 +0.02(+0.20%)
Jul 14, 2010 8.325 8.455 8.280 8.388 112,186 +0.03(+0.34%)
Jul 13, 2010 8.359 8.535 8.342 8.359 77,883 -0.08(-0.94%)
Jul 12, 2010 8.325 8.444 8.303 8.438 67,874,832 +0.09(+1.08%)
Jul 09, 2010 8.348 8.399 8.269 8.348 57,715,260 -0.03(-0.34%)
Jul 08, 2010 8.354 8.467 8.263 8.376 55,783 +0.11(+1.37%)
Jul 07, 2010 8.088 8.269 8.026 8.263 95,993,768 +0.19(+2.31%)
Jul 06, 2010 8.099 8.145 7.993 8.077 45,378 +0.08(+1.06%)
Jul 02, 2010 7.992 8.116 7.969 7.992 72,105,160 -0.04(-0.49%)
Jul 01, 2010 7.998 8.099 7.913 8.032 120,099,696 -0.03(-0.35%)
Jun 30, 2010 8.060 8.184 8.009 8.060 60,606 -0.01(-0.14%)
Jun 29, 2010 8.156 8.184 8.015 8.071 82,274 -0.20(-2.46%)
Jun 25, 2010 8.275 8.314 8.139 8.275 103,740,304 +0.10(+1.24%)
Jun 24, 2010 8.263 8.325 8.122 8.173 142,502 -0.24(-2.82%)
Jun 23, 2010 8.467 8.467 8.371 8.410 178,238 -0.05(-0.60%)
Jun 22, 2010 8.563 8.614 8.461 8.461 137,984 -0.07(-0.86%)
Jun 21, 2010 8.682 8.693 8.484 8.535 80,852,656 -0.06(-0.72%)
Jun 18, 2010 8.597 8.789 8.527 8.597 123,539,416 -0.15(-1.68%)
Jun 17, 2010 8.721 8.744 8.552 8.744 2,427 -0.01(-0.06%)
Jun 16, 2010 8.749 8.800 8.682 8.749 67,097,440 -0.02(-0.26%)
Jun 15, 2010 8.772 8.778 8.648 8.772 10,424 +0.11(+1.24%)
Jun 14, 2010 8.795 8.817 8.648 8.665 90,694,336 -0.07(-0.84%)
Jun 11, 2010 8.608 8.772 8.591 8.738 133,794,832 +0.31(+3.69%)
Jun 10, 2010 8.427 8.540 8.280 8.427 274,064 +0.22(+2.69%)
Jun 09, 2010 8.275 8.337 8.133 8.207 153,142,816 -0.01(-0.07%)
Jun 08, 2010 8.212 8.235 8.111 8.212 2,123 +0.01(+0.07%)
Jun 07, 2010 8.388 8.416 8.195 8.207 121,632,120 -0.13(-1.59%)
Jun 04, 2010 8.331 8.501 8.292 8.340 137,894,480 -0.27(-3.13%)
Jun 03, 2010 8.614 8.670 8.546 8.609 60,571,380 +0.02(+0.21%)
Jun 02, 2010 8.591 8.602 8.433 8.591 87,650,992 +0.12(+1.40%)
Jun 01, 2010 8.568 8.715 8.455 8.472 33,775 -0.14(-1.58%)
May 28, 2010 8.608 8.812 8.602 8.608 108,602,136 -0.08(-0.91%)
May 27, 2010 8.670 8.732 8.572 8.687 118,489,408 +0.15(+1.72%)
May 26, 2010 8.540 8.710 8.478 8.540 108,159 +0.03(+0.33%)
May 25, 2010 8.450 8.535 8.337 8.512 72,505 -0.09(-1.05%)
May 24, 2010 8.636 8.693 8.563 8.602 95,848,360 -0.10(-1.17%)
May 21, 2010 8.472 8.715 8.455 8.704 181,237,168 -0.05(-0.52%)
May 20, 2010 8.656 8.806 8.602 8.749 516,588 -0.19(-2.15%)
May 19, 2010 8.902 9.009 8.817 8.941 145,173,152 +0.00(+0.00%)
May 18, 2010 9.122 9.185 8.919 8.941 435,971 -0.22(-2.41%)
May 17, 2010 9.156 9.196 8.919 9.162 174,840,576 +0.01(+0.06%)
May 14, 2010 9.156 9.348 9.077 9.156 110,886,352 -0.20(-2.17%)
May 13, 2010 9.518 9.575 9.348 9.360 119,258,280 -0.23(-2.36%)
May 12, 2010 9.597 9.659 9.450 9.586 94,691,088 -0.03(-0.29%)
May 11, 2010 9.648 9.716 9.586 9.614 112,885 +0.01(+0.06%)
May 10, 2010 9.574 9.637 9.518 9.608 144,367,776 +0.31(+3.28%)
May 07, 2010 9.439 9.502 9.258 9.303 189,137,088 -0.34(-3.57%)
May 06, 2010 9.699 9.729 8.958 9.648 5,307 -0.02(-0.18%)
May 05, 2010 9.744 9.801 9.648 9.665 175,668,112 +0.01(+0.12%)
May 04, 2010 9.592 9.726 9.542 9.654 409,933 +0.20(+2.07%)
May 03, 2010 9.396 9.508 9.296 9.458 128,581,272 +0.11(+1.14%)
Apr 30, 2010 9.503 9.508 9.329 9.352 91,311,360 -0.08(-0.83%)
Apr 29, 2010 9.301 9.514 9.301 9.430 120,665,032 +0.18(+2.00%)
Apr 28, 2010 9.212 9.307 9.167 9.245 108,454,104 +0.04(+0.43%)
Apr 27, 2010 9.346 9.424 9.173 9.206 655,299 -0.20(-2.14%)
Apr 26, 2010 9.430 9.491 9.339 9.408 149,238,880 -0.05(-0.53%)
Apr 23, 2010 9.189 9.514 9.173 9.458 175,776,432 +0.24(+2.61%)
Apr 22, 2010 9.229 9.262 9.133 9.217 124,648,480 -0.07(-0.72%)
Apr 21, 2010 9.285 9.408 9.195 9.285 995,069 -0.09(-0.95%)
Apr 20, 2010 9.413 9.436 9.357 9.374 68,650 -0.02(-0.18%)
Apr 19, 2010 9.363 9.408 9.285 9.391 117,872,544 -0.01(-0.06%)
Apr 16, 2010 9.497 9.514 9.396 9.396 135,029,152 -0.11(-1.12%)
Apr 15, 2010 9.536 9.598 9.486 9.503 106,565,528 -0.04(-0.47%)
Apr 14, 2010 9.609 9.609 9.475 9.547 171,422,048 -0.06(-0.64%)
Apr 13, 2010 9.626 9.648 9.564 9.609 118,274,224 -0.06(-0.64%)
Apr 12, 2010 9.687 9.693 9.614 9.670 88,042,680 +0.02(+0.23%)
Apr 09, 2010 9.620 9.682 9.603 9.648 78,672,264 +0.06(+0.64%)
Apr 08, 2010 9.547 9.598 9.519 9.587 94,028,192 +0.04(+0.41%)
Apr 07, 2010 9.519 9.575 9.503 9.547 151,145,536 +0.06(+0.65%)
Apr 06, 2010 9.475 9.536 9.430 9.486 138,717,168 +0.04(+0.41%)
Apr 05, 2010 9.587 9.587 9.424 9.447 122,812,256 -0.11(-1.11%)
Apr 01, 2010 9.626 9.553 9.553 9.553 123,575,640 -0.04(-0.41%)
Mar 31, 2010 9.609 9.659 9.559 9.592 105,543,072 -0.06(-0.64%)
Mar 30, 2010 9.687 9.726 9.581 9.654 74,794,104 -0.01(-0.12%)
Mar 29, 2010 9.620 9.698 9.587 9.665 87,136,376 +0.08(+0.82%)
Mar 26, 2010 9.710 9.721 9.564 9.587 96,873,768 -0.14(-1.44%)
Mar 25, 2010 9.922 9.944 9.704 9.726 86,173,472 -0.12(-1.25%)
Mar 24, 2010 9.849 9.905 9.810 9.849 132,307,296 +0.04(+0.40%)
Mar 23, 2010 9.665 9.833 9.620 9.810 132,116,488 +0.31(+3.24%)
Mar 22, 2010 9.508 9.648 9.497 9.503 127,061,152 +0.04(+0.47%)
Mar 19, 2010 9.676 9.676 9.396 9.458 202,462,496 -0.18(-1.86%)
Mar 18, 2010 9.698 9.704 9.575 9.637 91,014,768 +0.01(+0.12%)
Mar 17, 2010 9.654 9.682 9.598 9.626 101,251,656 -0.03(-0.29%)
Mar 16, 2010 9.687 9.721 9.570 9.654 95,052,072 +0.00(+0.00%)
Mar 15, 2010 9.581 9.665 9.581 9.654 78,555,128 +0.10(+1.05%)
Mar 12, 2010 9.614 9.637 9.503 9.553 152,775,504 -0.12(-1.21%)
Mar 11, 2010 9.575 9.687 9.564 9.670 87,807,248 +0.08(+0.82%)
Mar 10, 2010 9.626 9.704 9.570 9.592 100,662,624 -0.04(-0.46%)
Mar 09, 2010 9.659 9.687 9.592 9.637 97,520,656 -0.09(-0.92%)
Mar 08, 2010 9.838 9.844 9.659 9.726 87,120,120 -0.05(-0.51%)
Mar 05, 2010 9.721 9.788 9.637 9.777 115,694,704 +0.08(+0.87%)
Mar 04, 2010 9.687 9.732 9.631 9.693 101,763,512 +0.01(+0.06%)
Mar 03, 2010 9.760 9.841 9.626 9.687 194,998,112 -0.16(-1.59%)
Mar 02, 2010 9.995 10.00 9.816 9.844 115,600,792 -0.08(-0.85%)
Mar 01, 2010 9.849 9.989 9.838 9.928 81,571,384 +0.11(+1.14%)
Feb 26, 2010 9.894 9.961 9.788 9.816 105,912,416 -0.08(-0.79%)
Feb 25, 2010 9.827 9.917 9.749 9.894 95,578,744 -0.07(-0.67%)
Feb 24, 2010 9.922 10.08 9.844 9.961 121,082,904 +0.08(+0.79%)
Feb 23, 2010 9.978 10.03 9.849 9.883 85,593,864 -0.16(-1.56%)
Feb 22, 2010 10.06 10.15 9.944 10.04 103,703,040 -0.02(-0.22%)
Feb 19, 2010 9.967 10.12 9.917 10.06 90,575,520 +0.22(+2.24%)
Feb 18, 2010 9.889 9.928 9.816 9.841 102,123,480 -0.04(-0.42%)
Feb 17, 2010 9.984 9.989 9.805 9.883 104,153,912 -0.03(-0.28%)
Feb 16, 2010 10.05 10.11 9.849 9.911 113,142,984 -0.04(-0.45%)
Feb 12, 2010 9.984 9.956 9.956 9.956 90,007,352 -0.04(-0.39%)
Feb 11, 2010 9.928 10.08 9.855 9.995 97,786,248 +0.07(+0.73%)
Feb 10, 2010 10.02 10.06 9.862 9.922 107,199,488 -0.08(-0.78%)
Feb 09, 2010 9.995 10.15 9.872 10.00 126,900,496 +0.04(+0.39%)
Feb 08, 2010 10.02 10.07 9.911 9.961 99,461,096 -0.08(-0.84%)
Feb 05, 2010 10.02 10.17 9.844 10.05 161,629,984 -0.04(-0.39%)
Feb 04, 2010 10.26 10.31 10.07 10.08 168,460,976 -0.33(-3.17%)
Feb 03, 2010 10.45 10.54 10.30 10.41 203,816,384 -0.25(-2.31%)
Feb 02, 2010 10.46 10.71 10.40 10.66 122,033,288 +0.26(+2.50%)
Feb 01, 2010 10.41 10.52 10.36 10.40 71,058,096 +0.06(+0.59%)
Jan 29, 2010 10.36 10.51 10.26 10.34 101,149,832 +0.02(+0.16%)
Jan 28, 2010 10.57 10.58 10.31 10.32 91,936,472 -0.21(-1.95%)
Jan 27, 2010 10.41 10.58 10.34 10.53 98,559,560 +0.12(+1.17%)
Jan 26, 2010 10.37 10.47 10.32 10.41 78,690,696 -0.04(-0.37%)
Jan 25, 2010 10.66 10.67 10.44 10.44 88,927,200 -0.06(-0.58%)
Jan 22, 2010 10.67 11.04 10.47 10.51 111,370,288 -0.16(-1.45%)
Jan 21, 2010 11.10 11.16 10.62 10.66 139,287,856 -0.39(-3.51%)
Jan 20, 2010 11.11 11.28 11.01 11.05 143,019,920 -0.03(-0.30%)
Jan 19, 2010 10.82 11.12 10.80 11.08 141,374,816 +0.28(+2.62%)
Jan 15, 2010 10.77 10.80 10.80 10.80 138,289,728 +0.06(+0.57%)
Jan 14, 2010 10.64 10.80 10.60 10.74 85,309,432 +0.09(+0.89%)
Jan 13, 2010 10.46 10.69 10.46 10.64 107,412,136 +0.24(+2.34%)
Jan 12, 2010 10.42 10.52 10.33 10.40 74,490,008 -0.03(-0.32%)
Jan 11, 2010 10.43 10.50 10.34 10.43 58,561,452 +0.08(+0.80%)
Jan 08, 2010 10.32 10.37 10.26 10.35 54,882,644 +0.08(+0.81%)
Jan 07, 2010 10.33 10.34 10.23 10.27 71,160,896 -0.04(-0.38%)
Jan 06, 2010 10.34 10.42 10.26 10.31 74,728,264 -0.03(-0.32%)
Jan 05, 2010 10.48 10.49 10.28 10.34 78,279,624 -0.15(-1.43%)
Jan 04, 2010 10.12 10.49 10.10 10.49 94,006,208 +0.41(+4.07%)
Dec 31, 2009 10.19 10.08 10.08 10.08 46,341,368 -0.17(-1.68%)
Dec 30, 2009 10.24 10.30 10.18 10.25 33,003,012 -0.03(-0.32%)
Dec 29, 2009 10.31 10.37 10.27 10.28 35,494,560 -0.04(-0.38%)
Dec 28, 2009 10.35 10.37 10.27 10.32 35,101,520 +0.02(+0.16%)
Dec 24, 2009 10.34 10.36 10.26 10.31 23,345,694 +0.01(+0.11%)
Dec 23, 2009 10.39 10.42 10.27 10.29 50,468,456 -0.02(-0.16%)
Dec 22, 2009 10.42 10.46 10.27 10.31 64,781,968 +0.00(+0.00%)
Dec 21, 2009 10.20 10.47 10.18 10.31 70,641,432 +0.17(+1.69%)
Dec 18, 2009 10.17 10.24 10.11 10.14 112,360,248 +0.04(+0.44%)
Dec 17, 2009 10.18 10.18 10.01 10.10 79,947,704 -0.08(-0.82%)
Dec 16, 2009 10.18 10.28 10.15 10.18 72,376,168 +0.04(+0.44%)
Dec 15, 2009 10.12 10.23 10.06 10.13 62,494,508 -0.06(-0.60%)
Dec 14, 2009 10.18 10.20 10.08 10.20 92,462,448 +0.06(+0.55%)
Dec 11, 2009 10.18 10.24 10.12 10.14 55,744,852 -0.01(-0.11%)
Dec 10, 2009 10.23 10.25 10.11 10.15 65,501,140 +0.04(+0.44%)
Dec 09, 2009 9.990 10.12 9.901 10.11 132,158,112 +0.27(+2.70%)
Dec 08, 2009 10.00 10.01 9.768 9.840 144,351,376 -0.17(-1.66%)
Dec 07, 2009 10.24 10.29 9.996 10.01 137,256,720 -0.24(-2.33%)
Dec 04, 2009 10.43 10.50 10.22 10.24 90,332,088 -0.08(-0.81%)
Dec 03, 2009 10.43 10.46 10.30 10.33 74,046,592 -0.06(-0.53%)
Dec 02, 2009 10.49 10.52 10.24 10.38 86,009,376 -0.06(-0.58%)
Dec 01, 2009 10.27 10.44 10.07 10.44 128,315,016 +0.38(+3.74%)
Nov 30, 2009 10.15 10.22 10.07 10.07 106,956,056 -0.04(-0.44%)
Nov 27, 2009 10.02 10.20 9.973 10.11 41,204,328 -0.19(-1.83%)
Nov 25, 2009 10.22 10.32 10.11 10.30 76,049,288 +0.16(+1.53%)
Nov 24, 2009 10.31 10.32 10.06 10.15 105,620,336 -0.12(-1.19%)
Nov 23, 2009 10.24 10.47 10.23 10.27 132,850,408 +0.09(+0.93%)
Nov 20, 2009 10.06 10.24 10.04 10.17 110,050,632 +0.14(+1.38%)
Nov 19, 2009 10.01 10.07 9.874 10.03 74,397,608 -0.04(-0.44%)
Nov 18, 2009 9.935 10.11 9.868 10.08 88,091,976 +0.14(+1.39%)
Nov 17, 2009 9.890 9.946 9.824 9.940 61,476,060 +0.00(+0.00%)
Nov 16, 2009 9.779 9.973 9.768 9.940 74,236,904 +0.19(+1.99%)
Nov 13, 2009 9.752 9.846 9.702 9.746 66,516,772 -0.02(-0.17%)
Nov 12, 2009 9.752 9.896 9.685 9.763 71,605,168 +0.00(+0.00%)
Nov 11, 2009 9.791 9.874 9.702 9.763 63,950,904 +0.03(+0.34%)
Nov 10, 2009 9.597 9.830 9.547 9.730 92,002,336 +0.07(+0.75%)
Nov 09, 2009 9.475 9.658 9.436 9.658 83,335,808 +0.26(+2.77%)
Nov 06, 2009 9.425 9.430 9.320 9.397 65,164,912 +0.03(+0.35%)
Nov 05, 2009 9.480 9.558 9.320 9.364 100,420,832 -0.02(-0.18%)
Nov 04, 2009 9.380 9.536 9.347 9.380 94,544,168 +0.02(+0.24%)
Nov 03, 2009 9.364 9.392 9.264 9.358 95,117,120 -0.03(-0.35%)
Nov 02, 2009 9.447 9.530 9.325 9.392 110,498,096 -0.04(-0.47%)
Oct 30, 2009 9.674 9.691 9.408 9.436 118,137,960 -0.29(-2.96%)
Oct 29, 2009 9.552 9.730 9.480 9.724 103,218,648 +0.19(+1.98%)
Oct 28, 2009 9.536 9.658 9.497 9.536 108,157,816 -0.03(-0.29%)
Oct 27, 2009 9.574 9.658 9.525 9.563 106,804,528 +0.08(+0.82%)
Oct 26, 2009 9.646 9.735 9.447 9.486 116,342,936 -0.07(-0.75%)
Oct 23, 2009 9.569 9.591 9.508 9.558 110,337,224 -0.17(-1.77%)
Oct 22, 2009 9.630 9.752 9.585 9.730 103,533,528 +0.08(+0.86%)
Oct 21, 2009 9.973 9.990 9.646 9.646 176,120,640 -0.29(-2.90%)
Oct 20, 2009 10.00 10.14 9.829 9.935 162,720,384 -0.03(-0.28%)
Oct 19, 2009 9.779 10.05 9.741 9.962 168,478,784 +0.12(+1.18%)
Oct 16, 2009 9.768 9.912 9.730 9.846 121,829,792 +0.06(+0.62%)
Oct 15, 2009 9.624 9.829 9.580 9.785 223,823,344 +0.16(+1.67%)
Oct 14, 2009 9.347 9.752 9.225 9.624 245,733,088 +0.33(+3.52%)
Oct 13, 2009 9.358 9.414 9.264 9.297 116,544,680 -0.18(-1.87%)
Oct 12, 2009 9.365 9.491 9.320 9.475 107,373,640 +0.10(+1.06%)
Oct 09, 2009 9.248 9.433 9.203 9.375 86,776,296 +0.12(+1.32%)
Oct 08, 2009 9.375 9.386 9.220 9.253 80,691,184 +0.01(+0.06%)
Oct 07, 2009 9.275 9.331 9.220 9.248 75,795,392 -0.05(-0.54%)
Oct 06, 2009 9.198 9.405 9.142 9.297 99,571,112 +0.21(+2.32%)
Oct 05, 2009 8.959 9.142 8.904 9.087 74,589,648 +0.14(+1.55%)
Oct 02, 2009 9.065 9.153 8.910 8.948 90,966,208 -0.07(-0.80%)
Oct 01, 2009 9.142 9.159 9.020 9.020 98,340,552 -0.15(-1.63%)
Sep 30, 2009 9.353 9.358 9.109 9.170 112,418,400 -0.12(-1.31%)
Sep 29, 2009 9.181 9.386 9.115 9.292 119,482,848 +0.03(+0.30%)
Sep 28, 2009 9.109 9.275 9.092 9.264 53,048,424 +0.18(+1.95%)
Sep 25, 2009 9.103 9.214 9.076 9.087 65,588,052 -0.02(-0.24%)
Sep 24, 2009 9.109 9.148 9.026 9.109 93,435,592 +0.01(+0.06%)
Sep 23, 2009 9.342 9.353 9.092 9.103 86,872,888 -0.21(-2.20%)
Sep 22, 2009 9.336 9.380 9.198 9.308 108,207,176 +0.09(+0.96%)
Sep 21, 2009 9.164 9.259 9.126 9.220 64,867,276 +0.07(+0.79%)
Sep 18, 2009 9.126 9.308 9.070 9.148 121,064,488 +0.02(+0.24%)
Sep 17, 2009 9.065 9.203 9.009 9.126 76,170,280 +0.15(+1.65%)
Sep 16, 2009 9.065 9.109 8.954 8.978 82,537,544 -0.00(-0.05%)
Sep 15, 2009 9.081 9.081 8.926 8.982 72,503,624 -0.08(-0.92%)
Sep 14, 2009 8.982 9.109 8.921 9.065 61,866,180 +0.06(+0.68%)
Sep 11, 2009 9.087 9.126 8.998 9.004 55,964,656 -0.05(-0.55%)
Sep 10, 2009 8.987 9.087 8.987 9.054 83,010,416 +0.09(+1.05%)
Sep 09, 2009 9.009 9.026 8.915 8.959 72,600,176 -0.02(-0.25%)
Sep 08, 2009 9.081 9.087 8.926 8.982 68,269,560 -0.10(-1.10%)
Sep 04, 2009 8.865 9.092 8.860 9.081 53,371,636 +0.17(+1.93%)
Sep 03, 2009 8.893 8.987 8.838 8.910 64,077,420 -0.17(-1.89%)
Sep 02, 2009 9.059 9.142 8.937 9.081 72,114,368 +0.02(+0.18%)
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.