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 )

28.93 -0.57 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2009 9.059 9.168 8.994 9.097 65,254,484 -0.06(-0.65%)
Aug 28, 2009 9.190 9.201 9.064 9.157 61,521,236 -0.03(-0.30%)
Aug 27, 2009 9.075 9.222 9.043 9.184 55,409,768 +0.05(+0.54%)
Aug 26, 2009 9.146 9.195 9.064 9.135 67,055,240 -0.02(-0.18%)
Aug 25, 2009 9.146 9.250 9.086 9.152 74,637,864 +0.04(+0.42%)
Aug 24, 2009 9.113 9.146 9.048 9.113 57,223,028 +0.05(+0.54%)
Aug 21, 2009 8.983 9.108 8.863 9.064 118,978,816 +0.22(+2.53%)
Aug 20, 2009 8.961 8.961 8.825 8.841 79,163,240 -0.08(-0.86%)
Aug 19, 2009 8.689 8.961 8.661 8.917 85,222,200 +0.21(+2.44%)
Aug 18, 2009 8.650 8.738 8.604 8.705 67,384,304 +0.14(+1.59%)
Aug 17, 2009 8.482 8.705 8.471 8.569 82,696,744 -0.02(-0.25%)
Aug 14, 2009 8.645 8.645 8.465 8.590 61,997,116 -0.02(-0.19%)
Aug 13, 2009 8.650 8.661 8.520 8.607 68,731,576 -0.03(-0.38%)
Aug 12, 2009 8.634 8.716 8.580 8.640 65,055,256 +0.02(+0.19%)
Aug 11, 2009 8.607 8.689 8.580 8.623 51,367,652 -0.04(-0.50%)
Aug 10, 2009 8.634 8.705 8.612 8.667 51,594,248 -0.03(-0.31%)
Aug 07, 2009 8.667 8.808 8.650 8.694 73,067,568 +0.09(+1.08%)
Aug 06, 2009 8.650 8.667 8.552 8.601 69,939,728 -0.04(-0.50%)
Aug 05, 2009 8.705 8.716 8.525 8.645 107,778,920 -0.03(-0.30%)
Aug 04, 2009 8.606 8.731 8.585 8.671 90,792,280 +0.03(+0.31%)
Aug 03, 2009 8.698 8.714 8.526 8.644 93,594,912 +0.05(+0.56%)
Jul 31, 2009 8.693 8.731 8.579 8.596 79,599,040 -0.01(-0.06%)
Jul 30, 2009 8.612 8.774 8.574 8.601 89,838,928 +0.10(+1.21%)
Jul 29, 2009 8.633 8.677 8.439 8.499 112,869,072 -0.15(-1.75%)
Jul 28, 2009 8.898 8.990 8.612 8.650 139,677,104 -0.30(-3.38%)
Jul 27, 2009 8.919 8.984 8.844 8.952 87,922,792 +0.06(+0.67%)
Jul 24, 2009 8.660 8.903 8.650 8.892 94,506,128 +0.18(+2.04%)
Jul 23, 2009 8.660 8.849 8.585 8.714 108,766,112 +0.15(+1.76%)
Jul 22, 2009 8.455 8.887 8.418 8.563 154,959,312 +0.09(+1.08%)
Jul 21, 2009 8.320 8.515 8.288 8.472 102,676,128 +0.24(+2.88%)
Jul 20, 2009 8.110 8.250 7.959 8.234 102,317,832 +0.16(+2.01%)
Jul 17, 2009 8.137 8.159 8.018 8.072 98,657,904 -0.06(-0.73%)
Jul 16, 2009 8.078 8.148 8.029 8.132 68,854,520 +0.03(+0.33%)
Jul 15, 2009 8.078 8.121 7.927 8.105 80,712,728 +0.06(+0.81%)
Jul 14, 2009 7.910 8.061 7.889 8.040 69,173,408 +0.08(+0.95%)
Jul 13, 2009 7.743 7.970 7.727 7.964 98,286,704 +0.30(+3.94%)
Jul 10, 2009 7.678 7.711 7.614 7.662 72,159,120 -0.05(-0.63%)
Jul 09, 2009 7.889 7.921 7.673 7.711 113,724,680 -0.17(-2.19%)
Jul 08, 2009 7.954 7.986 7.824 7.883 93,821,208 +0.01(+0.14%)
Jul 07, 2009 7.851 8.008 7.797 7.873 112,897,152 +0.01(+0.14%)
Jul 06, 2009 7.770 7.883 7.700 7.862 101,802,248 +0.05(+0.62%)
Jul 02, 2009 7.970 7.986 7.792 7.813 76,531,184 -0.23(-2.82%)
Jul 01, 2009 8.078 8.116 7.948 8.040 86,752,584 -0.05(-0.67%)
Jun 30, 2009 8.240 8.245 7.970 8.094 96,669,936 -0.14(-1.70%)
Jun 29, 2009 8.229 8.294 8.078 8.234 59,310,520 +0.04(+0.46%)
Jun 26, 2009 8.218 8.294 8.083 8.196 80,276,296 -0.08(-0.91%)
Jun 25, 2009 8.078 8.288 8.040 8.272 95,403,208 +0.33(+4.14%)
Jun 24, 2009 7.991 8.072 7.889 7.943 70,851,824 -0.01(-0.07%)
Jun 23, 2009 7.916 7.991 7.878 7.948 89,564,704 -0.03(-0.41%)
Jun 22, 2009 8.034 8.121 7.921 7.981 108,361,712 -0.11(-1.40%)
Jun 19, 2009 8.175 8.267 8.078 8.094 156,775,312 +0.04(+0.54%)
Jun 18, 2009 7.900 8.191 7.867 8.051 123,985,464 +0.18(+2.33%)
Jun 17, 2009 7.678 7.932 7.668 7.867 101,931,576 +0.23(+2.97%)
Jun 16, 2009 7.668 7.802 7.615 7.641 84,659,672 +0.02(+0.21%)
Jun 15, 2009 7.932 7.932 7.565 7.624 109,294,272 -0.34(-4.27%)
Jun 12, 2009 7.862 8.129 7.829 7.964 137,569,936 +0.07(+0.89%)
Jun 11, 2009 7.603 7.997 7.581 7.894 130,540,464 +0.31(+4.13%)
Jun 10, 2009 7.624 7.727 7.522 7.581 87,508,424 -0.04(-0.57%)
Jun 09, 2009 7.754 7.786 7.608 7.624 78,774,336 -0.10(-1.26%)
Jun 08, 2009 7.711 7.797 7.619 7.722 88,850,672 -0.11(-1.38%)
Jun 05, 2009 7.981 8.002 7.738 7.829 91,134,848 -0.07(-0.89%)
Jun 04, 2009 8.061 8.061 7.878 7.900 75,008,544 -0.13(-1.68%)
Jun 03, 2009 8.013 8.051 7.905 8.034 96,409,368 -0.05(-0.60%)
Jun 02, 2009 8.083 8.148 7.997 8.083 92,933,968 +0.12(+1.49%)
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.