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: 6:30 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 (%)
Oct 29, 2010 10.04 10.04 9.881 9.953 70,387,856 -0.09(-0.88%)
Oct 28, 2010 9.950 10.06 9.921 10.04 59,514,240 +0.17(+1.68%)
Oct 27, 2010 9.941 9.995 9.813 9.875 79,589,728 -0.19(-1.93%)
Oct 25, 2010 10.04 10.13 10.04 10.07 117,239,784 +0.07(+0.69%)
Oct 22, 2010 10.06 10.09 9.973 10.00 143,526,608 -0.07(-0.74%)
Oct 21, 2010 10.08 10.23 10.02 10.08 134,068,296 -0.02(-0.17%)
Oct 20, 2010 9.978 10.14 9.887 10.09 74,450,368 +0.15(+1.55%)
Oct 19, 2010 10.09 10.14 9.858 9.938 85,156,152 -0.23(-2.25%)
Oct 18, 2010 10.13 10.21 10.07 10.17 74,716,600 +0.02(+0.22%)
Oct 15, 2010 10.17 10.20 10.07 10.14 69,627,168 +0.05(+0.45%)
Oct 14, 2010 10.14 10.19 10.04 10.10 61,611,164 -0.03(-0.34%)
Oct 13, 2010 10.05 10.20 10.02 10.13 86,053,360 +0.14(+1.44%)
Oct 12, 2010 9.995 10.02 9.870 9.989 80,273,760 +0.06(+0.57%)
Oct 11, 2010 9.978 10.00 9.881 9.933 39,112,036 -0.05(-0.46%)
Oct 08, 2010 9.978 10.00 9.933 9.978 49,053,160 +0.05(+0.46%)
Oct 07, 2010 9.933 10.01 9.898 9.933 10,262 +0.07(+0.70%)
Oct 06, 2010 9.853 9.933 9.813 9.864 62,449,256 +0.01(+0.12%)
Oct 05, 2010 9.778 9.858 9.750 9.853 55,555 +0.19(+2.01%)
Oct 04, 2010 9.773 9.830 9.635 9.658 71,170,176 -0.16(-1.63%)
Oct 01, 2010 9.818 9.881 9.778 9.818 62,157,756 +0.00(+0.04%)
Sep 30, 2010 9.811 10.00 9.807 9.815 486,101 -0.13(-1.30%)
Sep 29, 2010 9.944 10.00 9.881 9.944 8,607 -0.01(-0.06%)
Sep 28, 2010 9.830 9.990 9.755 9.950 12,832 +0.14(+1.40%)
Sep 27, 2010 9.955 9.961 9.790 9.813 48,849,872 -0.13(-1.32%)
Sep 24, 2010 9.841 9.950 9.801 9.944 58,999,444 +0.21(+2.11%)
Sep 23, 2010 9.738 9.853 9.727 9.738 66,328,656 -0.10(-1.05%)
Sep 22, 2010 9.784 9.870 9.761 9.841 91,046,504 +0.01(+0.06%)
Sep 21, 2010 9.853 9.875 9.767 9.836 76,783,392 -0.04(-0.38%)
Sep 20, 2010 9.761 9.904 9.738 9.873 54,971,160 +0.12(+1.25%)
Sep 17, 2010 9.751 9.864 9.733 9.751 93,332,568 -0.12(-1.22%)
Sep 15, 2010 9.755 9.921 9.733 9.871 96,614,520 +0.11(+1.13%)
Sep 14, 2010 9.675 9.841 9.670 9.761 3,499 +0.06(+0.65%)
Sep 13, 2010 9.721 9.801 9.630 9.698 83,671,248 -0.01(-0.12%)
Sep 10, 2010 9.624 9.715 9.607 9.710 73,547,728 +0.13(+1.31%)
Sep 09, 2010 9.561 9.658 9.521 9.584 91,295,184 +0.12(+1.27%)
Sep 08, 2010 9.344 9.515 9.315 9.464 742,267 +0.13(+1.41%)
Sep 07, 2010 9.395 9.401 9.264 9.333 45,531 -0.81(-8.00%)
Sep 06, 2010 9.715 10.14 9.715 10.14 1,049 +0.74(+7.84%)
Sep 03, 2010 9.413 9.481 9.361 9.407 57,756,596 +0.03(+0.37%)
Sep 02, 2010 9.333 9.390 9.287 9.373 5,833 +0.06(+0.68%)
Sep 01, 2010 9.218 9.355 9.184 9.310 79,387,864 +0.20(+2.20%)
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%)
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.