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 )

25.26 -1.01 (-3.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 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%)
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.