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 )

25.48 +0.21 (+0.85%)
Streaming Delayed Price Updated: 1:36 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 (%)
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%)
Aug 02, 2010 8.568 8.749 8.535 8.749 96,852,752 +0.27(+3.20%)
Jul 30, 2010 8.478 8.552 8.410 8.478 77,920,960 -0.05(-0.60%)
Jul 29, 2010 8.580 8.715 8.489 8.529 8,618 +0.05(+0.60%)
Jul 28, 2010 8.478 8.727 8.450 8.478 16,003 -0.15(-1.77%)
Jul 27, 2010 8.631 8.682 8.472 8.631 51,174 +0.14(+1.66%)
Jul 26, 2010 8.269 8.529 8.258 8.489 98,180,832 +0.25(+3.02%)
Jul 23, 2010 8.337 8.365 8.133 8.241 94,129,976 -0.13(-1.55%)
Jul 22, 2010 8.258 8.405 8.246 8.371 48,108 +0.18(+2.14%)
Jul 21, 2010 8.224 8.320 8.150 8.195 74,814,888 -0.03(-0.34%)
Jul 20, 2010 8.224 8.280 8.162 8.224 83,401,872 -0.10(-1.22%)
Jul 19, 2010 8.263 8.388 8.241 8.325 57,864,200 +0.10(+1.17%)
Jul 16, 2010 8.229 8.444 8.224 8.229 84,549,304 -0.18(-2.08%)
Jul 15, 2010 8.393 8.438 8.280 8.405 77,176,824 +0.02(+0.20%)
Jul 14, 2010 8.325 8.455 8.280 8.388 112,186 +0.03(+0.34%)
Jul 13, 2010 8.359 8.535 8.342 8.359 77,883 -0.08(-0.94%)
Jul 12, 2010 8.325 8.444 8.303 8.438 67,874,832 +0.09(+1.08%)
Jul 09, 2010 8.348 8.399 8.269 8.348 57,715,260 -0.03(-0.34%)
Jul 08, 2010 8.354 8.467 8.263 8.376 55,783 +0.11(+1.37%)
Jul 07, 2010 8.088 8.269 8.026 8.263 95,993,768 +0.19(+2.31%)
Jul 06, 2010 8.099 8.145 7.993 8.077 45,378 +0.08(+1.06%)
Jul 02, 2010 7.992 8.116 7.969 7.992 72,105,160 -0.04(-0.49%)
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.