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 )

25.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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, 2009 9.213 9.324 9.147 9.252 64,161,292 -0.06(-0.65%)
Aug 28, 2009 9.346 9.357 9.219 9.313 60,490,584 -0.03(-0.30%)
Aug 27, 2009 9.230 9.380 9.197 9.341 54,481,500 +0.05(+0.54%)
Aug 26, 2009 9.302 9.352 9.219 9.291 65,931,876 -0.02(-0.18%)
Aug 25, 2009 9.302 9.407 9.241 9.307 73,387,472 +0.04(+0.42%)
Aug 24, 2009 9.269 9.302 9.202 9.269 56,264,380 +0.05(+0.54%)
Aug 21, 2009 9.136 9.263 9.014 9.219 116,985,584 +0.23(+2.53%)
Aug 20, 2009 9.114 9.114 8.975 8.992 77,837,040 -0.08(-0.86%)
Aug 19, 2009 8.837 9.114 8.809 9.069 83,794,496 +0.22(+2.44%)
Aug 18, 2009 8.798 8.886 8.751 8.853 66,255,432 +0.14(+1.59%)
Aug 17, 2009 8.626 8.853 8.615 8.715 81,311,344 -0.02(-0.25%)
Aug 14, 2009 8.792 8.792 8.609 8.737 60,958,492 -0.02(-0.19%)
Aug 13, 2009 8.798 8.809 8.665 8.753 67,580,136 -0.03(-0.38%)
Aug 12, 2009 8.781 8.864 8.726 8.787 63,965,400 +0.02(+0.19%)
Aug 11, 2009 8.753 8.837 8.726 8.770 50,507,100 -0.04(-0.50%)
Aug 10, 2009 8.781 8.853 8.759 8.814 50,729,904 -0.03(-0.31%)
Aug 07, 2009 8.814 8.958 8.798 8.842 71,843,488 +0.09(+1.08%)
Aug 06, 2009 8.798 8.814 8.698 8.748 68,768,048 -0.04(-0.50%)
Aug 05, 2009 8.853 8.864 8.670 8.792 105,973,320 -0.11(-1.24%)
Aug 04, 2009 8.837 8.964 8.814 8.903 88,427,952 +0.03(+0.31%)
Aug 03, 2009 8.931 8.947 8.753 8.875 91,157,608 +0.05(+0.57%)
Jul 31, 2009 8.925 8.964 8.809 8.825 77,526,200 -0.01(-0.06%)
Jul 30, 2009 8.842 9.008 8.803 8.831 87,499,432 +0.11(+1.21%)
Jul 29, 2009 8.864 8.909 8.665 8.726 109,929,848 -0.16(-1.75%)
Jul 28, 2009 9.136 9.230 8.842 8.881 136,039,776 -0.31(-3.38%)
Jul 27, 2009 9.158 9.224 9.080 9.191 85,633,192 +0.06(+0.67%)
Jul 24, 2009 8.892 9.141 8.881 9.130 92,045,088 +0.18(+2.04%)
Jul 23, 2009 8.892 9.086 8.814 8.947 105,933,736 +0.16(+1.76%)
Jul 22, 2009 8.681 9.125 8.643 8.792 150,924,000 +0.09(+1.08%)
Jul 21, 2009 8.543 8.742 8.510 8.698 100,002,336 +0.24(+2.88%)
Jul 20, 2009 8.327 8.471 8.172 8.454 99,653,368 +0.17(+2.01%)
Jul 17, 2009 8.355 8.377 8.233 8.288 96,088,752 -0.06(-0.73%)
Jul 16, 2009 8.294 8.366 8.244 8.349 67,061,480 +0.03(+0.33%)
Jul 15, 2009 8.294 8.338 8.139 8.321 78,610,888 +0.07(+0.81%)
Jul 14, 2009 8.122 8.277 8.100 8.255 67,372,064 +0.08(+0.95%)
Jul 13, 2009 7.950 8.183 7.934 8.177 95,727,216 +0.31(+3.94%)
Jul 10, 2009 7.884 7.917 7.817 7.867 70,280,024 -0.05(-0.63%)
Jul 09, 2009 8.100 8.133 7.878 7.917 110,763,176 -0.18(-2.19%)
Jul 08, 2009 8.166 8.199 8.033 8.094 91,378,008 +0.01(+0.14%)
Jul 07, 2009 8.061 8.222 8.006 8.083 109,957,192 +0.01(+0.14%)
Jul 06, 2009 7.978 8.094 7.906 8.072 99,151,216 +0.05(+0.62%)
Jul 02, 2009 8.183 8.199 8.000 8.022 74,538,232 -0.23(-2.82%)
Jul 01, 2009 8.294 8.333 8.161 8.255 84,493,464 -0.06(-0.67%)
Jun 30, 2009 8.460 8.465 8.183 8.310 94,152,552 -0.14(-1.70%)
Jun 29, 2009 8.449 8.516 8.294 8.454 57,766,012 +0.04(+0.46%)
Jun 26, 2009 8.438 8.515 8.299 8.416 78,185,824 -0.08(-0.91%)
Jun 25, 2009 8.294 8.510 8.255 8.493 92,918,808 +0.34(+4.14%)
Jun 24, 2009 8.205 8.288 8.100 8.155 69,006,776 -0.01(-0.07%)
Jun 23, 2009 8.127 8.205 8.089 8.161 87,232,352 -0.03(-0.41%)
Jun 22, 2009 8.249 8.338 8.133 8.194 105,539,864 -0.12(-1.40%)
Jun 19, 2009 8.393 8.488 8.294 8.310 152,692,720 +0.04(+0.54%)
Jun 18, 2009 8.111 8.410 8.078 8.266 120,756,760 +0.19(+2.33%)
Jun 17, 2009 7.884 8.144 7.873 8.078 99,277,176 +0.23(+2.97%)
Jun 16, 2009 7.873 8.011 7.818 7.845 82,455,048 +0.02(+0.21%)
Jun 15, 2009 8.144 8.144 7.767 7.828 106,448,136 -0.35(-4.27%)
Jun 12, 2009 8.072 8.347 8.039 8.177 133,987,472 +0.07(+0.89%)
Jun 11, 2009 7.806 8.211 7.784 8.105 127,141,056 +0.32(+4.13%)
Jun 10, 2009 7.828 7.934 7.723 7.784 85,229,616 -0.04(-0.57%)
Jun 09, 2009 7.961 7.994 7.812 7.828 76,722,976 -0.10(-1.26%)
Jun 08, 2009 7.917 8.006 7.823 7.928 86,536,912 -0.11(-1.38%)
Jun 05, 2009 8.194 8.216 7.945 8.039 88,761,608 -0.07(-0.89%)
Jun 04, 2009 8.277 8.277 8.089 8.111 73,055,240 -0.14(-1.68%)
Jun 03, 2009 8.227 8.266 8.116 8.249 93,898,768 -0.05(-0.60%)
Jun 02, 2009 8.299 8.366 8.211 8.299 90,513,872 +0.12(+1.49%)
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.