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 )

29.42 -0.24 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 7.894 7.910 7.585 7.627 0 -0.28(-3.57%)
Jan 29, 2009 7.999 8.098 7.858 7.910 129,340,280 -0.17(-2.07%)
Jan 28, 2009 8.344 8.370 7.852 8.077 208,019,312 -0.20(-2.40%)
Jan 27, 2009 8.166 8.381 8.135 8.276 213,369,424 +0.09(+1.09%)
Jan 26, 2009 8.616 8.647 7.999 8.187 402,298,464 -0.94(-10.32%)
Jan 23, 2009 8.768 9.165 8.658 9.129 207,459,712 +0.13(+1.39%)
Jan 22, 2009 9.035 9.071 8.904 9.003 89,313,112 -0.14(-1.54%)
Jan 21, 2009 9.053 9.165 8.841 9.144 83,688,344 +0.15(+1.63%)
Jan 20, 2009 9.019 9.328 8.956 8.998 100,900,672 -0.16(-1.71%)
Jan 16, 2009 9.296 9.296 8.982 9.155 0 +0.06(+0.63%)
Jan 15, 2009 9.008 9.097 8.642 9.097 154,348,000 +0.08(+0.87%)
Jan 14, 2009 9.045 9.124 8.893 9.019 87,112,288 -0.18(-1.99%)
Jan 13, 2009 9.103 9.212 9.040 9.202 82,886,696 +0.12(+1.32%)
Jan 12, 2009 9.244 9.254 9.008 9.082 64,725,940 -0.04(-0.46%)
Jan 09, 2009 9.270 9.322 9.076 9.124 68,975,648 -0.11(-1.19%)
Jan 08, 2009 9.103 9.254 9.066 9.233 63,589,028 +0.08(+0.91%)
Jan 07, 2009 9.249 9.322 9.103 9.150 75,059,432 -0.16(-1.74%)
Jan 06, 2009 9.584 9.647 9.265 9.312 97,911,000 -0.19(-1.98%)
Jan 05, 2009 9.626 9.668 9.354 9.500 80,595,400 -0.06(-0.60%)
Jan 02, 2009 9.354 9.573 9.260 9.558 54,954,996 +0.29(+3.16%)
Jan 01, 2009 9.233 9.401 9.192 9.265 0 +0.00(+0.00%)
Dec 31, 2008 9.233 9.401 9.192 9.265 62,094,364 -0.02(-0.23%)
Dec 30, 2008 9.108 9.317 9.066 9.286 72,545,896 +0.24(+2.66%)
Dec 29, 2008 8.956 9.050 8.899 9.045 60,767,628 +0.10(+1.11%)
Dec 26, 2008 8.930 8.982 8.878 8.946 28,475,808 +0.05(+0.53%)
Dec 24, 2008 8.946 8.967 8.857 8.899 27,288,676 -0.01(-0.12%)
Dec 23, 2008 9.071 9.103 8.893 8.909 61,721,788 -0.08(-0.87%)
Dec 22, 2008 9.092 9.160 8.841 8.988 90,655,880 -0.06(-0.69%)
Dec 19, 2008 9.076 9.171 8.977 9.050 110,948,480 +0.09(+1.05%)
Dec 18, 2008 9.071 9.192 8.862 8.956 100,882,552 -0.07(-0.75%)
Dec 17, 2008 9.014 9.192 8.893 9.024 89,630,424 -0.06(-0.63%)
Dec 16, 2008 8.763 9.192 8.757 9.082 127,051,696 +0.38(+4.39%)
Dec 15, 2008 8.846 8.956 8.632 8.700 95,959,680 -0.15(-1.71%)
Dec 12, 2008 8.647 8.883 8.517 8.851 83,858,952 +0.19(+2.17%)
Dec 11, 2008 8.585 8.883 8.470 8.663 124,840,704 -0.01(-0.06%)
Dec 10, 2008 8.710 8.789 8.564 8.668 64,839,768 +0.05(+0.61%)
Dec 09, 2008 8.653 8.883 8.579 8.616 83,265,872 -0.24(-2.72%)
Dec 08, 2008 8.825 9.024 8.747 8.857 96,117,424 +0.20(+2.30%)
Dec 05, 2008 8.396 8.883 8.276 8.658 114,796,480 +0.15(+1.72%)
Dec 04, 2008 8.559 8.815 8.443 8.511 92,942,336 -0.18(-2.11%)
Dec 03, 2008 8.438 8.763 8.276 8.695 131,820,832 +0.31(+3.75%)
Dec 02, 2008 8.203 8.417 8.082 8.381 83,106,368 +0.39(+4.84%)
Dec 01, 2008 8.464 8.553 7.952 7.994 87,925,304 -0.60(-7.00%)
Nov 28, 2008 8.381 8.611 8.260 8.595 40,367,068 +0.19(+2.24%)
Nov 26, 2008 8.177 8.423 8.109 8.407 84,981,216 +0.07(+0.82%)
Nov 25, 2008 8.548 8.647 8.161 8.339 104,011,912 -0.05(-0.62%)
Nov 24, 2008 8.349 8.627 8.077 8.391 141,311,456 +0.19(+2.36%)
Nov 21, 2008 7.842 8.281 7.591 8.198 179,634,688 +0.64(+8.44%)
Nov 20, 2008 8.103 8.386 7.460 7.559 174,065,712 -0.58(-7.13%)
Nov 19, 2008 8.449 8.632 8.114 8.140 105,388,688 -0.38(-4.48%)
Nov 18, 2008 8.344 8.574 8.166 8.522 112,843,608 +0.19(+2.32%)
Nov 17, 2008 8.423 8.590 8.297 8.328 81,679,152 -0.19(-2.21%)
Nov 14, 2008 8.606 8.940 8.485 8.517 0 -0.24(-2.69%)
Nov 13, 2008 8.307 8.763 8.004 8.752 119,675,544 +0.47(+5.69%)
Nov 12, 2008 8.611 8.663 8.271 8.281 106,939,368 -0.49(-5.61%)
Nov 11, 2008 8.606 8.783 8.428 8.773 71,844,696 +0.09(+1.02%)
Nov 10, 2008 8.998 9.050 8.553 8.684 66,299,004 -0.14(-1.54%)
Nov 07, 2008 8.627 8.893 8.579 8.820 75,615,152 +0.26(+2.99%)
Nov 06, 2008 8.883 8.914 8.485 8.564 109,077,744 -0.33(-3.71%)
Nov 05, 2008 9.464 9.511 8.851 8.893 115,791,880 -0.58(-6.11%)
Nov 04, 2008 9.323 9.493 9.220 9.472 90,993,520 +0.33(+3.66%)
Nov 03, 2008 9.184 9.266 9.040 9.138 80,616,680 +0.03(+0.28%)
Oct 31, 2008 9.138 9.390 9.055 9.112 117,752,200 -0.08(-0.84%)
Oct 30, 2008 9.174 9.282 8.911 9.189 110,631,768 +0.34(+3.90%)
Oct 29, 2008 9.040 9.323 8.814 8.844 128,820,640 -0.32(-3.54%)
Oct 28, 2008 8.582 9.261 8.284 9.169 164,448,816 +0.74(+8.72%)
Oct 27, 2008 8.387 8.870 8.253 8.433 123,435,016 -0.09(-1.09%)
Oct 24, 2008 8.186 8.762 8.068 8.525 126,302,312 -0.27(-3.10%)
Oct 23, 2008 8.690 8.875 8.284 8.798 129,155,008 +0.19(+2.15%)
Oct 22, 2008 8.772 8.880 8.489 8.613 133,907,656 -0.31(-3.46%)
Oct 21, 2008 9.091 9.235 8.911 8.922 138,338,096 +0.00(+0.00%)
Oct 20, 2008 8.875 8.999 8.675 8.922 104,815,288 +0.22(+2.54%)
Oct 17, 2008 8.453 9.019 8.356 8.700 136,464,272 -0.03(-0.35%)
Oct 16, 2008 8.513 8.742 8.031 8.731 159,212,688 +0.36(+4.30%)
Oct 15, 2008 8.896 8.896 8.314 8.371 139,095,168 -0.44(-5.02%)
Oct 14, 2008 8.947 9.004 8.649 8.814 164,691,968 +0.23(+2.70%)
Oct 13, 2008 8.474 8.700 8.170 8.582 206,561,632 +0.79(+10.17%)
Oct 10, 2008 7.630 8.181 7.363 7.790 289,389,312 -0.27(-3.38%)
Oct 09, 2008 8.901 8.942 7.970 8.062 179,406,240 -0.75(-8.52%)
Oct 08, 2008 8.937 9.287 8.814 8.814 218,155,568 -0.27(-2.95%)
Oct 07, 2008 9.724 9.776 9.081 9.081 184,124,544 -0.66(-6.81%)
Oct 06, 2008 9.518 9.750 9.143 9.745 201,098,944 -0.03(-0.32%)
Oct 03, 2008 9.740 9.976 9.688 9.776 0 +0.11(+1.12%)
Oct 02, 2008 9.683 9.858 9.621 9.668 114,983,144 -0.08(-0.79%)
Oct 01, 2008 9.395 9.822 9.302 9.745 132,771,552 +0.26(+2.71%)
Sep 30, 2008 9.225 9.488 9.133 9.488 146,795,584 +0.41(+4.48%)
Sep 29, 2008 9.405 9.601 9.081 9.081 137,161,088 -0.52(-5.41%)
Sep 26, 2008 9.421 9.632 9.369 9.601 0 +0.01(+0.11%)
Sep 25, 2008 9.313 9.668 9.307 9.590 111,980,912 +0.33(+3.61%)
Sep 24, 2008 9.344 9.359 9.133 9.256 76,761,760 -0.01(-0.11%)
Sep 23, 2008 9.364 9.518 9.266 9.266 118,926,960 -0.03(-0.33%)
Sep 22, 2008 9.416 9.596 9.271 9.297 87,246,632 -0.25(-2.59%)
Sep 19, 2008 9.724 9.771 9.107 9.544 0 +0.29(+3.11%)
Sep 18, 2008 8.963 9.431 8.906 9.256 185,987,936 +0.42(+4.78%)
Sep 17, 2008 9.045 9.323 8.829 8.834 142,186,912 -0.33(-3.59%)
Sep 16, 2008 9.107 9.282 9.004 9.163 161,330,416 -0.12(-1.33%)
Sep 15, 2008 9.318 9.534 9.287 9.287 130,766,240 -0.29(-3.06%)
Sep 12, 2008 9.410 9.629 9.364 9.580 84,091,552 +0.12(+1.25%)
Sep 11, 2008 9.261 9.477 9.251 9.462 64,767,532 +0.10(+1.04%)
Sep 10, 2008 9.400 9.493 9.313 9.364 74,387,272 -0.02(-0.22%)
Sep 09, 2008 9.801 9.868 9.385 9.385 106,319,680 -0.46(-4.70%)
Sep 08, 2008 9.693 9.873 9.652 9.848 95,127,504 +0.32(+3.40%)
Sep 05, 2008 9.580 9.693 9.493 9.524 0 -0.08(-0.86%)
Sep 04, 2008 9.879 10.08 9.601 9.606 90,324,656 -0.27(-2.76%)
Sep 03, 2008 9.863 9.961 9.801 9.879 58,905,772 +0.02(+0.16%)
Sep 02, 2008 9.930 10.07 9.843 9.863 58,088,936 +0.03(+0.31%)
Aug 29, 2008 9.899 9.951 9.812 9.832 0 -0.08(-0.83%)
Aug 28, 2008 9.863 9.930 9.827 9.915 63,903,920 +0.10(+1.00%)
Aug 27, 2008 9.879 9.904 9.750 9.817 70,699,856 -0.10(-1.04%)
Aug 26, 2008 10.06 10.08 9.879 9.920 71,426,488 -0.12(-1.18%)
Aug 25, 2008 10.08 10.22 9.966 10.04 80,478,192 -0.12(-1.22%)
Aug 22, 2008 10.02 10.20 9.961 10.16 0 +0.20(+1.96%)
Aug 21, 2008 9.853 10.00 9.796 9.966 52,530,628 +0.05(+0.47%)
Aug 20, 2008 9.961 9.997 9.807 9.920 58,828,664 -0.03(-0.31%)
Aug 19, 2008 10.04 10.14 9.930 9.951 66,980,656 -0.15(-1.53%)
Aug 18, 2008 10.33 10.34 10.06 10.11 72,751,848 -0.17(-1.65%)
Aug 15, 2008 10.22 10.36 10.22 10.27 76,453,776 +0.10(+0.96%)
Aug 14, 2008 10.13 10.34 10.04 10.18 70,401,856 +0.07(+0.71%)
Aug 13, 2008 10.16 10.21 10.06 10.11 71,418,600 -0.04(-0.41%)
Aug 12, 2008 10.20 10.31 10.12 10.15 69,340,480 -0.08(-0.81%)
Aug 11, 2008 10.19 10.35 10.13 10.23 88,183,456 +0.02(+0.20%)
Aug 08, 2008 9.884 10.22 9.873 10.21 83,877,496 +0.32(+3.28%)
Aug 07, 2008 9.935 10.09 9.832 9.884 75,708,560 -0.11(-1.13%)
Aug 06, 2008 9.992 10.05 9.884 9.997 81,149,880 -0.14(-1.42%)
Aug 05, 2008 9.796 10.16 9.796 10.14 110,633,208 +0.38(+3.85%)
Aug 04, 2008 9.580 9.858 9.544 9.765 83,664,424 +0.20(+2.04%)
Aug 01, 2008 9.678 9.750 9.534 9.570 63,967,784 -0.04(-0.37%)
Jul 31, 2008 9.678 9.822 9.575 9.606 92,546,040 -0.11(-1.11%)
Jul 30, 2008 9.596 9.837 9.534 9.714 82,501,768 +0.18(+1.89%)
Jul 29, 2008 9.477 9.575 9.436 9.534 63,127,460 +0.09(+0.93%)
Jul 28, 2008 9.709 9.729 9.436 9.446 69,647,024 -0.27(-2.81%)
Jul 25, 2008 9.719 9.747 9.632 9.719 83,281,424 +0.04(+0.43%)
Jul 24, 2008 9.873 9.904 9.647 9.678 79,670,488 -0.13(-1.36%)
Jul 23, 2008 9.668 9.837 9.575 9.812 127,509,376 +0.37(+3.92%)
Jul 22, 2008 9.251 9.513 9.205 9.441 97,022,600 +0.13(+1.44%)
Jul 21, 2008 9.482 9.534 9.256 9.307 94,497,512 -0.12(-1.26%)
Jul 18, 2008 9.472 9.493 9.297 9.426 83,085,320 -0.04(-0.38%)
Jul 17, 2008 9.395 9.513 9.261 9.462 95,430,296 +0.07(+0.71%)
Jul 16, 2008 9.055 9.410 8.958 9.395 108,880,024 +0.35(+3.87%)
Jul 15, 2008 9.014 9.163 8.922 9.045 120,102,752 -0.04(-0.40%)
Jul 14, 2008 9.271 9.313 9.050 9.081 69,546,512 -0.08(-0.90%)
Jul 11, 2008 9.230 9.287 9.097 9.163 99,250,416 -0.11(-1.22%)
Jul 10, 2008 9.338 9.446 9.179 9.277 91,518,160 +0.00(+0.00%)
Jul 09, 2008 9.431 9.554 9.261 9.277 99,461,192 -0.08(-0.88%)
Jul 08, 2008 8.988 9.374 8.983 9.359 118,655,280 +0.41(+4.60%)
Jul 07, 2008 9.158 9.205 8.880 8.947 92,816,800 -0.19(-2.03%)
Jul 04, 2008 9.143 9.194 9.055 9.133 47,326,460 +0.00(+0.00%)
Jul 03, 2008 9.143 9.194 9.055 9.133 47,326,460 +0.07(+0.74%)
Jul 02, 2008 9.179 9.189 9.055 9.066 74,480,888 -0.06(-0.62%)
Jul 01, 2008 8.968 9.143 8.932 9.122 103,308,704 +0.13(+1.49%)
Jun 30, 2008 8.896 9.076 8.880 8.988 86,122,240 +0.10(+1.10%)
Jun 27, 2008 8.880 8.994 8.808 8.891 128,252,224 +0.06(+0.64%)
Jun 26, 2008 9.138 9.271 8.834 8.834 106,487,136 -0.37(-3.97%)
Jun 25, 2008 9.127 9.338 9.055 9.199 112,773,560 +0.10(+1.07%)
Jun 24, 2008 8.947 9.133 8.922 9.102 94,718,632 +0.16(+1.78%)
Jun 23, 2008 8.963 9.009 8.901 8.942 90,366,928 +0.03(+0.29%)
Jun 20, 2008 9.117 9.174 8.901 8.916 123,194,784 -0.23(-2.48%)
Jun 19, 2008 9.163 9.225 9.107 9.143 122,846,784 +0.00(+0.00%)
Jun 18, 2008 9.518 9.539 9.127 9.143 185,632,464 +0.03(+0.28%)
Jun 17, 2008 9.184 9.235 9.091 9.117 84,138,504 -0.03(-0.28%)
Jun 16, 2008 9.215 9.246 9.107 9.143 114,523,200 -0.11(-1.22%)
Jun 13, 2008 9.153 9.256 9.081 9.256 94,022,200 +0.13(+1.47%)
Jun 12, 2008 9.066 9.240 9.055 9.122 94,074,032 +0.09(+1.03%)
Jun 11, 2008 9.220 9.230 9.004 9.030 115,623,648 -0.20(-2.17%)
Jun 10, 2008 9.230 9.271 9.112 9.230 111,108,536 -0.04(-0.44%)
Jun 09, 2008 9.313 9.349 9.241 9.271 111,250,200 +0.03(+0.33%)
Jun 06, 2008 9.539 9.570 9.235 9.241 186,087,680 -0.37(-3.80%)
Jun 05, 2008 9.642 9.652 9.493 9.606 161,494,608 -0.07(-0.69%)
Jun 04, 2008 9.776 9.843 9.616 9.673 117,656,000 -0.11(-1.10%)
Jun 03, 2008 9.832 9.879 9.740 9.781 103,856,904 -0.09(-0.89%)
Jun 02, 2008 9.997 10.01 9.791 9.868 103,952,592 -0.09(-0.93%)
May 30, 2008 10.02 10.03 9.925 9.961 72,148,880 -0.02(-0.21%)
May 29, 2008 9.951 10.05 9.935 9.981 87,103,400 +0.05(+0.52%)
May 28, 2008 9.992 10.02 9.858 9.930 84,505,944 -0.02(-0.16%)
May 27, 2008 10.07 10.08 9.904 9.945 91,255,200 -0.10(-1.02%)
May 26, 2008 10.15 10.15 10.04 10.05 0 +0.00(+0.00%)
May 23, 2008 10.15 10.15 10.04 10.05 81,398,184 -0.13(-1.26%)
May 22, 2008 10.17 10.25 10.09 10.18 123,828,936 -0.12(-1.15%)
May 21, 2008 10.35 10.38 10.25 10.30 117,709,488 -0.02(-0.20%)
May 20, 2008 10.38 10.42 10.30 10.32 119,393,568 -0.09(-0.89%)
May 19, 2008 10.32 10.44 10.26 10.41 117,820,024 +0.10(+1.00%)
May 16, 2008 10.35 10.36 10.26 10.31 90,551,600 -0.03(-0.25%)
May 15, 2008 10.32 10.34 10.25 10.33 70,098,912 +0.01(+0.10%)
May 14, 2008 10.30 10.34 10.27 10.32 80,538,680 +0.05(+0.45%)
May 13, 2008 10.25 10.32 10.22 10.27 75,126,320 +0.03(+0.30%)
May 12, 2008 10.21 10.27 10.18 10.24 70,383,128 +0.06(+0.61%)
May 09, 2008 10.24 10.25 10.14 10.18 68,650,048 -0.09(-0.90%)
May 08, 2008 10.28 10.31 10.23 10.27 91,022,528 +0.03(+0.25%)
May 07, 2008 10.42 10.44 10.23 10.25 105,982,032 -0.26(-2.45%)
May 06, 2008 10.56 10.59 10.42 10.51 79,735,224 -0.05(-0.49%)
May 05, 2008 10.60 10.60 10.52 10.56 67,550,696 -0.05(-0.44%)
May 02, 2008 10.54 10.62 10.48 10.60 94,541,360 +0.09(+0.83%)
May 01, 2008 10.38 10.52 10.34 10.52 94,230,360 +0.17(+1.64%)
Apr 30, 2008 10.44 10.47 10.30 10.35 85,520,096 -0.07(-0.64%)
Apr 29, 2008 10.42 10.44 10.29 10.41 96,615,752 +0.01(+0.05%)
Apr 28, 2008 10.54 10.55 10.39 10.41 109,688,104 -0.10(-0.98%)
Apr 25, 2008 10.38 10.52 10.37 10.51 106,879,432 +0.20(+1.95%)
Apr 24, 2008 10.26 10.37 10.23 10.31 76,024,712 +0.09(+0.91%)
Apr 23, 2008 10.23 10.29 10.19 10.22 103,720,848 +0.04(+0.35%)
Apr 22, 2008 10.41 10.41 10.18 10.18 129,228,912 -0.21(-2.03%)
Apr 21, 2008 10.48 10.54 10.36 10.39 97,735,960 -0.14(-1.32%)
Apr 18, 2008 10.59 10.60 10.44 10.53 110,003,352 +0.04(+0.34%)
Apr 17, 2008 10.55 10.57 10.40 10.50 150,644,768 -0.36(-3.32%)
Apr 16, 2008 10.72 10.86 10.67 10.86 74,852,552 +0.20(+1.88%)
Apr 15, 2008 10.60 10.76 10.58 10.66 64,967,372 +0.08(+0.73%)
Apr 14, 2008 10.57 10.62 10.52 10.58 71,955,496 +0.06(+0.54%)
Apr 11, 2008 10.73 10.75 10.52 10.52 58,705,816 -0.24(-2.25%)
Apr 10, 2008 10.73 10.86 10.70 10.76 70,526,752 +0.02(+0.14%)
Apr 09, 2008 10.80 10.85 10.66 10.75 72,679,864 -0.06(-0.52%)
Apr 08, 2008 10.98 11.02 10.75 10.80 74,232,248 -0.25(-2.23%)
Apr 07, 2008 11.03 11.10 10.95 11.05 49,727,284 +0.07(+0.61%)
Apr 04, 2008 10.97 11.04 10.93 10.98 57,879,452 +0.01(+0.05%)
Apr 03, 2008 11.02 11.04 10.77 10.98 69,851,016 -0.09(-0.79%)
Apr 02, 2008 10.92 11.11 10.90 11.07 61,947,348 +0.07(+0.61%)
Apr 01, 2008 10.83 11.00 10.72 11.00 72,871,376 +0.23(+2.15%)
Mar 31, 2008 10.65 10.79 10.54 10.77 102,647,096 +0.22(+2.10%)
Mar 28, 2008 10.64 10.66 10.53 10.55 60,645,816 -0.03(-0.29%)
Mar 27, 2008 10.68 10.75 10.57 10.58 67,239,408 -0.07(-0.63%)
Mar 26, 2008 10.66 10.68 10.59 10.65 61,651,912 -0.05(-0.43%)
Mar 25, 2008 10.64 10.71 10.62 10.69 85,640,480 +0.09(+0.82%)
Mar 24, 2008 10.71 10.71 10.54 10.60 69,437,904 +0.01(+0.10%)
Mar 21, 2008 10.65 10.65 10.54 10.59 106,478,056 +0.00(+0.00%)
Mar 20, 2008 10.65 10.65 10.54 10.59 106,459,016 -0.01(-0.10%)
Mar 19, 2008 10.73 10.83 10.57 10.60 89,104,712 -0.20(-1.86%)
Mar 18, 2008 10.72 10.85 10.65 10.80 91,745,312 +0.22(+2.09%)
Mar 17, 2008 10.49 10.73 10.39 10.58 90,506,824 -0.04(-0.34%)
Mar 14, 2008 10.97 10.97 10.55 10.62 91,208,648 -0.29(-2.69%)
Mar 13, 2008 10.89 11.00 10.70 10.91 85,608,224 -0.04(-0.33%)
Mar 12, 2008 11.20 11.22 10.89 10.95 80,850,368 -0.23(-2.03%)
Mar 11, 2008 10.98 11.31 10.92 11.18 72,367,584 +0.29(+2.70%)
Mar 10, 2008 11.00 11.02 10.88 10.88 66,765,688 -0.10(-0.94%)
Mar 07, 2008 11.04 11.14 10.91 10.98 82,272,520 -0.12(-1.11%)
Mar 06, 2008 11.31 11.33 11.10 11.11 67,099,948 -0.24(-2.07%)
Mar 05, 2008 11.54 11.55 11.22 11.34 90,911,896 -0.10(-0.87%)
Mar 04, 2008 11.40 11.46 11.34 11.44 70,052,136 -0.01(-0.04%)
Mar 03, 2008 11.54 11.54 11.38 11.45 63,654,752 -0.02(-0.14%)
Feb 29, 2008 11.65 11.66 11.42 11.46 91,792,200 -0.14(-1.20%)
Feb 28, 2008 11.71 11.73 11.54 11.60 51,880,364 -0.10(-0.88%)
Feb 27, 2008 11.73 11.77 11.63 11.71 51,224,796 -0.04(-0.35%)
Feb 26, 2008 11.65 11.79 11.64 11.75 91,606,000 +0.03(+0.22%)
Feb 25, 2008 11.58 11.74 11.58 11.72 75,054,672 +0.14(+1.24%)
Feb 22, 2008 11.58 11.62 11.40 11.58 63,468,328 +0.05(+0.45%)
Feb 21, 2008 11.66 11.66 11.48 11.53 77,024,808 -0.04(-0.31%)
Feb 20, 2008 11.49 11.60 11.41 11.56 65,502,868 +0.05(+0.45%)
Feb 19, 2008 11.58 11.66 11.49 11.51 66,868,652 +0.02(+0.18%)
Feb 18, 2008 11.54 11.64 11.48 11.49 0 +0.00(+0.00%)
Feb 15, 2008 11.54 11.64 11.48 11.49 109,564,680 -0.06(-0.53%)
Feb 14, 2008 11.69 11.75 11.48 11.55 86,907,592 -0.15(-1.28%)
Feb 13, 2008 11.68 11.77 11.64 11.70 99,401,776 +0.03(+0.26%)
Feb 12, 2008 11.47 11.69 11.45 11.67 83,848,264 +0.25(+2.16%)
Feb 11, 2008 11.51 11.53 11.33 11.42 60,686,644 -0.05(-0.45%)
Feb 08, 2008 11.65 11.66 11.41 11.47 58,851,172 -0.19(-1.63%)
Feb 07, 2008 11.63 11.78 11.55 11.66 64,208,800 +0.04(+0.35%)
Feb 06, 2008 11.78 11.85 11.62 11.62 82,297,520 -0.19(-1.61%)
Feb 05, 2008 12.09 12.12 11.81 11.81 76,462,800 -0.34(-2.84%)
Feb 04, 2008 12.12 12.23 12.09 12.16 57,521,784 +0.02(+0.17%)
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.