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 )

29.66 -0.09 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 9.017 9.114 8.938 9.023 191,854 +0.03(+0.38%)
Aug 30, 2010 9.085 9.176 8.978 8.989 68,434,840 -0.12(-1.31%)
Aug 27, 2010 9.108 9.125 8.927 9.108 67,595,456 +0.05(+0.50%)
Aug 26, 2010 9.034 9.108 8.949 9.063 19,395 +0.01(+0.13%)
Aug 25, 2010 8.927 9.091 8.864 9.051 6,645 +0.11(+1.20%)
Aug 24, 2010 9.023 9.040 8.927 8.944 121,413 -0.17(-1.86%)
Aug 23, 2010 9.170 9.193 9.046 9.114 104,187,896 +0.10(+1.13%)
Aug 20, 2010 9.006 9.065 8.972 9.012 86,739,376 -0.06(-0.69%)
Aug 19, 2010 9.097 9.131 8.955 9.074 61,221 -0.04(-0.43%)
Aug 18, 2010 9.176 9.252 9.063 9.114 30,240 -0.10(-1.04%)
Aug 17, 2010 9.187 9.283 9.131 9.210 46,723 +0.14(+1.50%)
Aug 16, 2010 9.046 9.153 8.972 9.074 64,044,380 -0.03(-0.31%)
Aug 13, 2010 9.102 9.198 9.074 9.102 57,249,064 -0.07(-0.80%)
Aug 12, 2010 9.000 9.187 8.978 9.176 85,610,152 +0.12(+1.31%)
Aug 11, 2010 9.227 9.249 9.051 9.057 79,700 -0.22(-2.38%)
Aug 10, 2010 9.221 9.397 9.204 9.278 618 -0.02(-0.18%)
Aug 09, 2010 9.221 9.329 9.117 9.295 84,939,288 +0.10(+1.11%)
Aug 06, 2010 9.193 9.215 9.057 9.193 91,213,512 +0.03(+0.31%)
Aug 05, 2010 9.278 9.329 9.097 9.164 3,656 -0.14(-1.52%)
Aug 04, 2010 9.204 9.351 9.123 9.306 44,938 +0.15(+1.67%)
Aug 03, 2010 8.962 9.231 8.934 9.153 193,991 +0.48(+5.56%)
Aug 02, 2010 8.492 8.671 8.458 8.671 97,727,760 +0.27(+3.20%)
Jul 30, 2010 8.402 8.475 8.335 8.402 78,624,928 -0.05(-0.60%)
Jul 29, 2010 8.503 8.637 8.413 8.453 8,696 +0.05(+0.60%)
Jul 28, 2010 8.402 8.649 8.374 8.402 16,147 -0.15(-1.77%)
Jul 27, 2010 8.553 8.604 8.397 8.553 51,636 +0.14(+1.66%)
Jul 26, 2010 8.195 8.453 8.184 8.413 99,067,832 +0.25(+3.02%)
Jul 23, 2010 8.262 8.290 8.060 8.167 94,980,384 -0.13(-1.55%)
Jul 22, 2010 8.184 8.329 8.172 8.296 48,543 +0.17(+2.14%)
Jul 21, 2010 8.150 8.245 8.077 8.122 75,490,800 -0.03(-0.34%)
Jul 20, 2010 8.150 8.206 8.088 8.150 84,155,360 -0.10(-1.22%)
Jul 19, 2010 8.189 8.312 8.167 8.251 58,386,972 +0.10(+1.17%)
Jul 16, 2010 8.156 8.369 8.150 8.156 85,313,160 -0.17(-2.08%)
Jul 15, 2010 8.318 8.363 8.206 8.329 77,874,072 +0.02(+0.20%)
Jul 14, 2010 8.251 8.380 8.206 8.312 113,199 +0.03(+0.34%)
Jul 13, 2010 8.284 8.458 8.268 8.284 78,587 -0.08(-0.94%)
Jul 12, 2010 8.251 8.369 8.228 8.363 68,488,040 +0.09(+1.08%)
Jul 09, 2010 8.273 8.324 8.195 8.273 58,236,684 -0.03(-0.34%)
Jul 08, 2010 8.279 8.391 8.189 8.301 56,287 +0.11(+1.37%)
Jul 07, 2010 8.016 8.195 7.954 8.189 96,861,016 +0.18(+2.31%)
Jul 06, 2010 8.027 8.072 7.922 8.004 45,788 +0.08(+1.06%)
Jul 02, 2010 7.920 8.044 7.898 7.920 72,756,584 -0.04(-0.49%)
Jul 01, 2010 7.926 8.027 7.842 7.960 121,184,728 -0.03(-0.35%)
Jun 30, 2010 7.988 8.111 7.937 7.988 61,154 -0.01(-0.14%)
Jun 29, 2010 8.083 8.111 7.943 7.999 83,018 -0.20(-2.46%)
Jun 25, 2010 8.200 8.240 8.066 8.200 104,677,536 +0.10(+1.24%)
Jun 24, 2010 8.189 8.251 8.049 8.100 143,790 -0.24(-2.82%)
Jun 23, 2010 8.391 8.391 8.296 8.335 179,849 -0.05(-0.60%)
Jun 22, 2010 8.486 8.537 8.385 8.385 139,230 -0.07(-0.86%)
Jun 21, 2010 8.604 8.615 8.408 8.458 81,583,120 -0.06(-0.72%)
Jun 18, 2010 8.520 8.710 8.451 8.520 124,655,520 -0.15(-1.68%)
Jun 17, 2010 8.643 8.665 8.475 8.665 2,449 -0.01(-0.06%)
Jun 16, 2010 8.671 8.721 8.604 8.671 67,703,624 -0.02(-0.26%)
Jun 15, 2010 8.693 8.699 8.570 8.693 10,518 +0.11(+1.24%)
Jun 14, 2010 8.716 8.738 8.570 8.587 91,513,704 -0.07(-0.84%)
Jun 11, 2010 8.531 8.693 8.514 8.660 135,003,584 +0.31(+3.69%)
Jun 10, 2010 8.352 8.464 8.206 8.352 276,540 +0.22(+2.69%)
Jun 09, 2010 8.200 8.262 8.060 8.133 154,526,368 -0.01(-0.07%)
Jun 08, 2010 8.139 8.161 8.038 8.139 2,142 +0.01(+0.07%)
Jun 07, 2010 8.312 8.341 8.122 8.133 122,730,992 -0.13(-1.59%)
Jun 04, 2010 8.256 8.425 8.217 8.265 139,140,288 -0.27(-3.13%)
Jun 03, 2010 8.537 8.593 8.469 8.532 61,118,608 +0.02(+0.21%)
Jun 02, 2010 8.514 8.525 8.357 8.514 88,442,864 +0.12(+1.40%)
Jun 01, 2010 8.492 8.637 8.380 8.397 34,080 -0.13(-1.58%)
May 28, 2010 8.531 8.733 8.525 8.531 109,583,296 -0.08(-0.91%)
May 27, 2010 8.593 8.654 8.495 8.609 119,559,896 +0.15(+1.72%)
May 26, 2010 8.464 8.632 8.402 8.464 109,136 +0.03(+0.33%)
May 25, 2010 8.374 8.458 8.262 8.436 73,160 -0.09(-1.05%)
May 24, 2010 8.559 8.615 8.486 8.525 96,714,296 -0.10(-1.17%)
May 21, 2010 8.397 8.637 8.380 8.626 182,874,544 -0.04(-0.52%)
May 20, 2010 8.578 8.727 8.525 8.671 521,255 -0.19(-2.15%)
May 19, 2010 8.822 8.929 8.738 8.861 146,484,704 +0.00(+0.00%)
May 18, 2010 9.041 9.102 8.839 8.861 439,910 -0.22(-2.41%)
May 17, 2010 9.074 9.114 8.839 9.080 176,420,160 +0.01(+0.06%)
May 14, 2010 9.074 9.265 8.996 9.074 111,888,152 -0.20(-2.17%)
May 13, 2010 9.433 9.489 9.265 9.276 120,335,712 -0.22(-2.36%)
May 12, 2010 9.511 9.573 9.366 9.500 95,546,568 -0.03(-0.29%)
May 11, 2010 9.562 9.629 9.500 9.528 113,905 +0.01(+0.06%)
May 10, 2010 9.489 9.550 9.433 9.522 145,672,064 +0.30(+3.28%)
May 07, 2010 9.354 9.417 9.175 9.220 190,845,824 -0.34(-3.57%)
May 06, 2010 9.612 9.641 8.878 9.562 5,355 -0.02(-0.18%)
May 05, 2010 9.657 9.713 9.562 9.578 177,255,168 +0.01(+0.06%)
May 04, 2010 9.511 9.644 9.461 9.572 413,413 +0.19(+2.07%)
May 03, 2010 9.317 9.428 9.217 9.378 129,672,856 +0.11(+1.14%)
Apr 30, 2010 9.423 9.428 9.251 9.273 92,086,536 -0.08(-0.83%)
Apr 29, 2010 9.223 9.434 9.223 9.351 121,689,408 +0.18(+2.00%)
Apr 28, 2010 9.134 9.229 9.090 9.168 109,374,816 +0.04(+0.43%)
Apr 27, 2010 9.267 9.345 9.095 9.129 660,862 -0.20(-2.14%)
Apr 26, 2010 9.351 9.412 9.261 9.328 150,505,840 -0.05(-0.53%)
Apr 23, 2010 9.112 9.434 9.095 9.378 177,268,672 +0.24(+2.61%)
Apr 22, 2010 9.151 9.184 9.057 9.140 125,706,680 -0.07(-0.72%)
Apr 21, 2010 9.206 9.328 9.118 9.206 1,003,517 -0.09(-0.95%)
Apr 20, 2010 9.334 9.356 9.278 9.295 69,233 -0.02(-0.18%)
Apr 19, 2010 9.284 9.328 9.206 9.312 118,873,208 -0.01(-0.06%)
Apr 16, 2010 9.417 9.434 9.317 9.317 136,175,472 -0.11(-1.12%)
Apr 15, 2010 9.456 9.517 9.406 9.423 107,470,208 -0.04(-0.47%)
Apr 14, 2010 9.528 9.528 9.395 9.467 172,877,312 -0.06(-0.64%)
Apr 13, 2010 9.545 9.567 9.484 9.528 119,278,304 -0.06(-0.64%)
Apr 12, 2010 9.606 9.611 9.534 9.589 88,790,112 +0.02(+0.23%)
Apr 09, 2010 9.539 9.600 9.522 9.567 79,340,144 +0.06(+0.64%)
Apr 08, 2010 9.467 9.517 9.439 9.506 94,826,432 +0.04(+0.41%)
Apr 07, 2010 9.439 9.495 9.423 9.467 152,428,672 +0.06(+0.65%)
Apr 06, 2010 9.395 9.456 9.351 9.406 139,894,784 +0.04(+0.41%)
Apr 05, 2010 9.506 9.506 9.345 9.367 123,854,864 -0.11(-1.11%)
Apr 01, 2010 9.545 9.473 9.473 9.473 124,624,728 -0.04(-0.41%)
Mar 31, 2010 9.528 9.578 9.478 9.511 106,439,072 -0.06(-0.64%)
Mar 30, 2010 9.606 9.644 9.500 9.572 75,429,064 -0.01(-0.12%)
Mar 29, 2010 9.539 9.617 9.506 9.583 87,876,112 +0.08(+0.82%)
Mar 26, 2010 9.628 9.639 9.484 9.506 97,696,176 -0.14(-1.44%)
Mar 25, 2010 9.839 9.861 9.622 9.644 86,905,032 -0.12(-1.25%)
Mar 24, 2010 9.767 9.822 9.728 9.767 133,430,504 +0.04(+0.40%)
Mar 23, 2010 9.583 9.750 9.539 9.728 133,238,080 +0.31(+3.24%)
Mar 22, 2010 9.428 9.567 9.417 9.423 128,139,824 +0.04(+0.47%)
Mar 19, 2010 9.595 9.595 9.317 9.378 204,181,280 -0.18(-1.86%)
Mar 18, 2010 9.617 9.622 9.495 9.556 91,787,432 +0.01(+0.12%)
Mar 17, 2010 9.572 9.600 9.517 9.545 102,111,224 -0.03(-0.29%)
Mar 16, 2010 9.606 9.639 9.489 9.572 95,859,008 +0.00(+0.00%)
Mar 15, 2010 9.500 9.583 9.500 9.572 79,222,016 +0.10(+1.05%)
Mar 12, 2010 9.534 9.556 9.423 9.473 154,072,480 -0.12(-1.21%)
Mar 11, 2010 9.495 9.606 9.484 9.589 88,552,680 +0.08(+0.82%)
Mar 10, 2010 9.545 9.622 9.489 9.511 101,517,192 -0.04(-0.46%)
Mar 09, 2010 9.578 9.606 9.511 9.556 98,348,552 -0.09(-0.92%)
Mar 08, 2010 9.755 9.761 9.578 9.644 87,859,720 -0.05(-0.51%)
Mar 05, 2010 9.639 9.705 9.556 9.694 116,676,888 +0.08(+0.87%)
Mar 04, 2010 9.606 9.650 9.550 9.611 102,627,424 +0.01(+0.06%)
Mar 03, 2010 9.678 9.758 9.545 9.606 196,653,536 -0.16(-1.59%)
Mar 02, 2010 9.911 9.916 9.733 9.761 116,582,176 -0.08(-0.85%)
Mar 01, 2010 9.767 9.905 9.755 9.844 82,263,880 +0.11(+1.14%)
Feb 26, 2010 9.811 9.877 9.705 9.733 106,811,552 -0.08(-0.79%)
Feb 25, 2010 9.744 9.833 9.667 9.811 96,390,152 -0.07(-0.67%)
Feb 24, 2010 9.839 9.994 9.761 9.877 122,110,824 +0.08(+0.79%)
Feb 23, 2010 9.894 9.950 9.767 9.800 86,320,504 -0.16(-1.56%)
Feb 22, 2010 9.972 10.07 9.861 9.955 104,583,416 -0.02(-0.22%)
Feb 19, 2010 9.883 10.04 9.833 9.977 91,344,456 +0.22(+2.24%)
Feb 18, 2010 9.805 9.844 9.733 9.758 102,990,456 -0.04(-0.42%)
Feb 17, 2010 9.900 9.905 9.722 9.800 105,038,120 -0.03(-0.28%)
Feb 16, 2010 9.961 10.03 9.767 9.828 114,103,504 -0.04(-0.45%)
Feb 12, 2010 9.900 9.872 9.872 9.872 90,771,464 -0.04(-0.39%)
Feb 11, 2010 9.844 9.999 9.772 9.911 98,616,400 +0.07(+0.73%)
Feb 10, 2010 9.938 9.972 9.779 9.839 108,109,552 -0.08(-0.78%)
Feb 09, 2010 9.911 10.07 9.789 9.916 127,977,808 +0.04(+0.39%)
Feb 08, 2010 9.933 9.983 9.828 9.877 100,305,464 -0.08(-0.84%)
Feb 05, 2010 9.933 10.09 9.761 9.961 163,002,144 -0.04(-0.39%)
Feb 04, 2010 10.18 10.23 9.988 9.999 169,891,120 -0.33(-3.17%)
Feb 03, 2010 10.37 10.45 10.22 10.33 205,546,672 -0.25(-2.36%)
Feb 02, 2010 10.37 10.63 10.32 10.58 123,009,776 +0.26(+2.50%)
Feb 01, 2010 10.33 10.44 10.28 10.32 71,626,688 +0.06(+0.59%)
Jan 29, 2010 10.28 10.43 10.18 10.26 101,959,208 +0.02(+0.16%)
Jan 28, 2010 10.48 10.50 10.23 10.24 92,672,128 -0.20(-1.95%)
Jan 27, 2010 10.32 10.49 10.26 10.44 99,348,216 +0.12(+1.17%)
Jan 26, 2010 10.29 10.39 10.24 10.32 79,320,360 -0.04(-0.37%)
Jan 25, 2010 10.58 10.58 10.36 10.36 89,638,776 -0.06(-0.58%)
Jan 22, 2010 10.59 10.95 10.39 10.42 112,261,448 -0.15(-1.46%)
Jan 21, 2010 11.02 11.08 10.54 10.58 140,402,416 -0.38(-3.51%)
Jan 20, 2010 11.02 11.19 10.92 10.96 144,164,336 -0.03(-0.30%)
Jan 19, 2010 10.74 11.03 10.72 10.99 142,506,080 +0.28(+2.62%)
Jan 15, 2010 10.68 10.71 10.71 10.71 139,396,288 +0.06(+0.57%)
Jan 14, 2010 10.55 10.72 10.52 10.65 85,992,056 +0.09(+0.88%)
Jan 13, 2010 10.37 10.61 10.37 10.56 108,271,624 +0.24(+2.34%)
Jan 12, 2010 10.33 10.44 10.25 10.32 75,086,064 -0.03(-0.32%)
Jan 11, 2010 10.35 10.42 10.26 10.35 59,030,048 +0.08(+0.80%)
Jan 08, 2010 10.23 10.28 10.18 10.27 55,321,804 +0.08(+0.81%)
Jan 07, 2010 10.25 10.26 10.15 10.19 71,730,304 -0.04(-0.38%)
Jan 06, 2010 10.26 10.34 10.17 10.22 75,326,224 -0.03(-0.32%)
Jan 05, 2010 10.40 10.41 10.20 10.26 78,906,000 -0.15(-1.43%)
Jan 04, 2010 10.04 10.41 10.02 10.41 94,758,424 +0.41(+4.07%)
Dec 31, 2009 10.11 9.999 9.999 9.999 46,712,184 -0.17(-1.68%)
Dec 30, 2009 10.16 10.22 10.10 10.17 33,267,096 -0.03(-0.32%)
Dec 29, 2009 10.23 10.28 10.19 10.20 35,778,580 -0.04(-0.38%)
Dec 28, 2009 10.27 10.29 10.19 10.24 35,382,396 +0.02(+0.16%)
Dec 24, 2009 10.26 10.27 10.17 10.22 23,532,502 +0.01(+0.11%)
Dec 23, 2009 10.31 10.33 10.19 10.21 50,872,296 -0.02(-0.16%)
Dec 22, 2009 10.33 10.37 10.19 10.23 65,300,340 +0.00(+0.00%)
Dec 21, 2009 10.11 10.38 10.10 10.23 71,206,688 +0.17(+1.69%)
Dec 18, 2009 10.09 10.16 10.03 10.06 113,259,328 +0.04(+0.44%)
Dec 17, 2009 10.10 10.10 9.927 10.02 80,587,424 -0.08(-0.82%)
Dec 16, 2009 10.10 10.20 10.06 10.10 72,955,312 +0.04(+0.44%)
Dec 15, 2009 10.04 10.15 9.982 10.05 62,994,576 -0.06(-0.60%)
Dec 14, 2009 10.10 10.12 9.999 10.11 93,202,320 +0.05(+0.55%)
Dec 11, 2009 10.10 10.16 10.04 10.06 56,190,912 -0.01(-0.11%)
Dec 10, 2009 10.15 10.17 10.03 10.07 66,025,268 +0.04(+0.44%)
Dec 09, 2009 9.911 10.04 9.823 10.03 133,215,608 +0.26(+2.70%)
Dec 08, 2009 9.922 9.933 9.691 9.762 145,506,448 -0.16(-1.66%)
Dec 07, 2009 10.16 10.21 9.916 9.927 138,355,024 -0.24(-2.33%)
Dec 04, 2009 10.35 10.42 10.14 10.16 91,054,912 -0.08(-0.81%)
Dec 03, 2009 10.35 10.38 10.22 10.25 74,639,104 -0.05(-0.53%)
Dec 02, 2009 10.41 10.44 10.16 10.30 86,697,608 -0.06(-0.58%)
Dec 01, 2009 10.19 10.36 9.988 10.36 129,341,768 +0.37(+3.74%)
Nov 30, 2009 10.06 10.14 9.987 9.988 107,811,896 -0.04(-0.44%)
Nov 27, 2009 9.938 10.12 9.894 10.03 41,534,040 -0.19(-1.83%)
Nov 25, 2009 10.14 10.23 10.03 10.22 76,657,824 +0.15(+1.53%)
Nov 24, 2009 10.23 10.24 9.982 10.06 106,465,488 -0.12(-1.19%)
Nov 23, 2009 10.16 10.39 10.15 10.19 133,913,448 +0.09(+0.93%)
Nov 20, 2009 9.977 10.16 9.960 10.09 110,931,232 +0.14(+1.38%)
Nov 19, 2009 9.933 9.988 9.795 9.955 74,992,920 -0.04(-0.44%)
Nov 18, 2009 9.856 10.03 9.790 9.999 88,796,872 +0.14(+1.39%)
Nov 17, 2009 9.812 9.867 9.746 9.861 61,967,980 +0.00(+0.00%)
Nov 16, 2009 9.702 9.894 9.691 9.861 74,830,928 +0.19(+1.99%)
Nov 13, 2009 9.674 9.768 9.625 9.669 67,049,024 -0.02(-0.17%)
Nov 12, 2009 9.674 9.817 9.608 9.685 72,178,136 +0.00(+0.00%)
Nov 11, 2009 9.713 9.795 9.625 9.685 64,462,624 +0.03(+0.34%)
Nov 10, 2009 9.520 9.752 9.471 9.652 92,738,520 +0.07(+0.75%)
Nov 09, 2009 9.399 9.581 9.361 9.581 84,002,640 +0.26(+2.77%)
Nov 06, 2009 9.350 9.355 9.246 9.323 65,686,348 +0.03(+0.36%)
Nov 05, 2009 9.405 9.482 9.246 9.290 101,224,376 -0.02(-0.18%)
Nov 04, 2009 9.306 9.460 9.273 9.306 95,300,696 +0.11(+1.15%)
Nov 03, 2009 9.206 9.233 9.108 9.201 96,747,752 -0.03(-0.35%)
Nov 02, 2009 9.288 9.369 9.168 9.233 112,392,424 -0.04(-0.47%)
Oct 30, 2009 9.511 9.527 9.250 9.277 120,163,256 -0.28(-2.96%)
Oct 29, 2009 9.391 9.566 9.320 9.560 104,988,176 +0.19(+1.98%)
Oct 28, 2009 9.375 9.495 9.337 9.375 110,012,016 -0.03(-0.29%)
Oct 27, 2009 9.413 9.495 9.364 9.402 108,635,528 +0.08(+0.82%)
Oct 26, 2009 9.484 9.571 9.288 9.326 118,337,464 -0.07(-0.75%)
Oct 23, 2009 9.408 9.429 9.348 9.397 112,228,792 -0.17(-1.77%)
Oct 22, 2009 9.468 9.587 9.424 9.566 105,308,456 +0.08(+0.86%)
Oct 21, 2009 9.805 9.822 9.484 9.484 179,139,952 -0.28(-2.90%)
Oct 20, 2009 9.832 9.969 9.664 9.767 165,509,984 -0.03(-0.28%)
Oct 19, 2009 9.615 9.882 9.576 9.794 171,367,104 +0.11(+1.18%)
Oct 16, 2009 9.604 9.745 9.566 9.680 123,918,376 +0.06(+0.62%)
Oct 15, 2009 9.462 9.664 9.418 9.620 227,660,448 +0.16(+1.67%)
Oct 14, 2009 9.190 9.587 9.070 9.462 249,945,808 +0.32(+3.52%)
Oct 13, 2009 9.201 9.255 9.108 9.141 118,542,664 -0.17(-1.87%)
Oct 12, 2009 9.207 9.331 9.162 9.315 109,214,400 +0.10(+1.06%)
Oct 09, 2009 9.092 9.274 9.048 9.217 88,263,944 +0.12(+1.32%)
Oct 08, 2009 9.217 9.228 9.064 9.097 82,074,512 +0.01(+0.06%)
Oct 07, 2009 9.119 9.173 9.064 9.092 77,094,784 -0.05(-0.54%)
Oct 06, 2009 9.043 9.247 8.988 9.141 101,278,104 +0.21(+2.32%)
Oct 05, 2009 8.808 8.988 8.754 8.934 75,868,376 +0.14(+1.55%)
Oct 02, 2009 8.912 8.999 8.759 8.797 92,525,680 -0.07(-0.80%)
Oct 01, 2009 8.988 9.004 8.868 8.868 100,026,448 -0.15(-1.63%)
Sep 30, 2009 9.195 9.201 8.955 9.015 114,345,648 -0.12(-1.31%)
Sep 29, 2009 9.026 9.228 8.961 9.135 121,531,200 +0.03(+0.30%)
Sep 28, 2009 8.955 9.119 8.939 9.108 53,957,860 +0.17(+1.95%)
Sep 25, 2009 8.950 9.059 8.923 8.934 66,712,460 -0.02(-0.24%)
Sep 24, 2009 8.955 8.994 8.874 8.955 95,037,400 +0.01(+0.06%)
Sep 23, 2009 9.184 9.195 8.939 8.950 88,362,192 -0.20(-2.20%)
Sep 22, 2009 9.179 9.222 9.043 9.152 110,062,224 +0.09(+0.96%)
Sep 21, 2009 9.010 9.103 8.972 9.064 65,979,328 +0.07(+0.79%)
Sep 18, 2009 8.972 9.152 8.917 8.994 123,139,952 +0.02(+0.24%)
Sep 17, 2009 8.912 9.048 8.857 8.972 77,476,104 +0.15(+1.65%)
Sep 16, 2009 8.912 8.955 8.803 8.826 83,952,528 -0.00(-0.05%)
Sep 15, 2009 8.928 8.928 8.776 8.830 73,746,592 -0.08(-0.92%)
Sep 14, 2009 8.830 8.955 8.770 8.912 62,926,784 +0.06(+0.68%)
Sep 11, 2009 8.934 8.972 8.847 8.852 56,924,084 -0.05(-0.55%)
Sep 10, 2009 8.836 8.934 8.836 8.901 84,433,504 +0.09(+1.05%)
Sep 09, 2009 8.857 8.874 8.765 8.808 73,844,800 -0.02(-0.25%)
Sep 08, 2009 8.928 8.934 8.776 8.830 69,439,936 -0.10(-1.10%)
Sep 04, 2009 8.716 8.939 8.710 8.928 54,286,612 +0.17(+1.93%)
Sep 03, 2009 8.743 8.836 8.689 8.759 65,175,928 -0.17(-1.89%)
Sep 02, 2009 8.906 8.988 8.787 8.928 73,350,656 +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.