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 )

26.26 +0.26 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2010 9.492 9.509 9.393 9.405 75,841,992 -0.16(-1.63%)
Nov 29, 2010 9.474 9.595 9.382 9.561 67,690,480 +0.04(+0.42%)
Nov 26, 2010 9.567 9.595 9.503 9.520 28,544,546 -0.12(-1.21%)
Nov 24, 2010 9.572 9.637 9.637 9.637 40,609,252 +0.07(+0.73%)
Nov 23, 2010 9.538 9.659 9.486 9.567 68,685,160 -0.03(-0.36%)
Nov 22, 2010 9.619 9.659 9.526 9.601 55,959,396 -0.10(-1.00%)
Nov 19, 2010 9.647 9.717 9.624 9.698 56,687,792 -0.02(-0.19%)
Nov 18, 2010 9.555 9.751 9.555 9.717 50,653,684 +0.20(+2.12%)
Nov 17, 2010 9.526 9.619 9.509 9.515 65,532,984 -0.07(-0.72%)
Nov 16, 2010 9.595 9.671 9.532 9.584 74,545,040 -0.22(-2.24%)
Nov 15, 2010 9.798 9.826 9.653 9.803 63,125,232 +0.08(+0.77%)
Nov 12, 2010 9.723 9.799 9.676 9.728 70,705,960 -0.08(-0.77%)
Nov 11, 2010 9.595 9.821 9.590 9.803 76,642,224 +0.08(+0.83%)
Nov 10, 2010 9.786 9.789 9.613 9.723 93,419,664 -0.09(-0.88%)
Nov 09, 2010 9.855 9.890 9.786 9.809 80,611,912 -0.04(-0.41%)
Nov 08, 2010 9.850 9.884 9.769 9.850 65,280,352 -0.07(-0.70%)
Nov 05, 2010 10.05 10.09 9.844 9.919 99,564,952 -0.12(-1.15%)
Nov 04, 2010 10.15 10.15 9.982 10.03 100,630,440 -0.02(-0.17%)
Nov 03, 2010 10.01 10.09 9.972 10.05 88,347,768 +0.08(+0.80%)
Nov 02, 2010 10.08 10.18 9.857 9.972 122,284,816 -0.10(-0.96%)
Nov 01, 2010 10.07 10.19 10.00 10.07 73,334,024 +0.12(+1.18%)
Oct 29, 2010 10.04 10.04 9.880 9.952 70,395,152 -0.09(-0.88%)
Oct 28, 2010 9.949 10.06 9.920 10.04 59,520,408 +0.17(+1.68%)
Oct 27, 2010 9.940 9.994 9.812 9.874 79,597,984 -0.19(-1.93%)
Oct 25, 2010 10.04 10.13 10.03 10.07 117,251,936 +0.07(+0.68%)
Oct 22, 2010 10.06 10.09 9.972 10.00 143,541,488 -0.07(-0.74%)
Oct 21, 2010 10.07 10.23 10.02 10.07 134,082,200 -0.02(-0.17%)
Oct 20, 2010 9.977 10.14 9.886 10.09 74,458,080 +0.15(+1.55%)
Oct 19, 2010 10.09 10.13 9.857 9.937 85,164,984 -0.23(-2.25%)
Oct 18, 2010 10.13 10.21 10.07 10.17 74,724,344 +0.02(+0.23%)
Oct 15, 2010 10.17 10.20 10.07 10.14 69,634,384 +0.05(+0.45%)
Oct 14, 2010 10.14 10.19 10.04 10.10 61,617,552 -0.03(-0.34%)
Oct 13, 2010 10.05 10.20 10.02 10.13 86,062,288 +0.14(+1.44%)
Oct 12, 2010 9.994 10.02 9.869 9.988 80,282,080 +0.06(+0.57%)
Oct 11, 2010 9.977 10.00 9.880 9.932 39,116,088 -0.05(-0.46%)
Oct 08, 2010 9.977 10.00 9.932 9.977 49,058,248 +0.05(+0.46%)
Oct 07, 2010 9.932 10.01 9.897 9.932 10,263 +0.07(+0.70%)
Oct 06, 2010 9.852 9.932 9.812 9.863 62,455,732 +0.01(+0.12%)
Oct 05, 2010 9.777 9.857 9.749 9.852 55,561 +0.19(+2.01%)
Oct 04, 2010 9.772 9.829 9.634 9.657 71,177,560 -0.16(-1.63%)
Oct 01, 2010 9.817 9.880 9.777 9.817 62,164,200 +0.00(+0.04%)
Sep 30, 2010 9.810 10.00 9.806 9.813 486,151 -0.13(-1.30%)
Sep 29, 2010 9.943 10.00 9.880 9.943 8,608 -0.01(-0.06%)
Sep 28, 2010 9.829 9.989 9.754 9.949 12,834 +0.14(+1.40%)
Sep 27, 2010 9.954 9.960 9.789 9.812 48,854,940 -0.13(-1.32%)
Sep 24, 2010 9.840 9.949 9.800 9.943 59,005,560 +0.21(+2.11%)
Sep 23, 2010 9.737 9.852 9.726 9.737 66,335,532 -0.10(-1.05%)
Sep 22, 2010 9.783 9.869 9.760 9.840 91,055,944 +0.01(+0.06%)
Sep 21, 2010 9.852 9.874 9.766 9.835 76,791,352 -0.04(-0.38%)
Sep 20, 2010 9.760 9.903 9.737 9.872 54,976,860 +0.12(+1.25%)
Sep 17, 2010 9.750 9.863 9.732 9.750 93,342,248 -0.12(-1.22%)
Sep 15, 2010 9.754 9.920 9.732 9.870 96,624,536 +0.11(+1.13%)
Sep 14, 2010 9.674 9.840 9.669 9.760 3,499 +0.06(+0.65%)
Sep 13, 2010 9.720 9.800 9.629 9.697 83,679,928 -0.01(-0.12%)
Sep 10, 2010 9.623 9.714 9.606 9.709 73,555,352 +0.13(+1.31%)
Sep 09, 2010 9.560 9.657 9.520 9.583 91,304,648 +0.12(+1.27%)
Sep 08, 2010 9.343 9.514 9.314 9.463 742,343 +0.13(+1.41%)
Sep 07, 2010 9.394 9.400 9.263 9.332 45,535 -0.81(-8.00%)
Sep 06, 2010 9.714 10.14 9.714 10.14 1,049 +0.74(+7.84%)
Sep 03, 2010 9.412 9.480 9.360 9.406 57,762,588 +0.03(+0.37%)
Sep 02, 2010 9.332 9.389 9.286 9.372 5,834 +0.06(+0.68%)
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.