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 )

25.47 +0.21 (+0.85%)
Streaming Delayed Price Updated: 1:35 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 (%)
Apr 30, 2010 9.502 9.507 9.328 9.351 91,320,800 -0.08(-0.83%)
Apr 29, 2010 9.300 9.513 9.300 9.429 120,677,504 +0.18(+2.00%)
Apr 28, 2010 9.211 9.306 9.166 9.244 108,465,312 +0.04(+0.43%)
Apr 27, 2010 9.345 9.423 9.172 9.205 655,367 -0.20(-2.14%)
Apr 26, 2010 9.429 9.490 9.338 9.407 149,254,320 -0.05(-0.53%)
Apr 23, 2010 9.188 9.513 9.172 9.457 175,794,608 +0.24(+2.61%)
Apr 22, 2010 9.228 9.261 9.133 9.216 124,661,368 -0.07(-0.72%)
Apr 21, 2010 9.284 9.407 9.194 9.284 995,172 -0.09(-0.95%)
Apr 20, 2010 9.412 9.435 9.356 9.373 68,658 -0.02(-0.18%)
Apr 19, 2010 9.362 9.407 9.284 9.390 117,884,728 -0.01(-0.06%)
Apr 16, 2010 9.496 9.513 9.395 9.395 135,043,104 -0.11(-1.12%)
Apr 15, 2010 9.535 9.597 9.485 9.502 106,576,544 -0.04(-0.47%)
Apr 14, 2010 9.608 9.608 9.474 9.546 171,439,760 -0.06(-0.64%)
Apr 13, 2010 9.625 9.647 9.563 9.608 118,286,448 -0.06(-0.64%)
Apr 12, 2010 9.686 9.692 9.614 9.669 88,051,784 +0.02(+0.23%)
Apr 09, 2010 9.619 9.681 9.602 9.647 78,680,392 +0.06(+0.64%)
Apr 08, 2010 9.546 9.597 9.518 9.586 94,037,912 +0.04(+0.41%)
Apr 07, 2010 9.518 9.574 9.502 9.546 151,161,152 +0.06(+0.65%)
Apr 06, 2010 9.474 9.535 9.429 9.485 138,731,504 +0.04(+0.41%)
Apr 05, 2010 9.586 9.586 9.423 9.446 122,824,952 -0.11(-1.11%)
Apr 01, 2010 9.625 9.552 9.552 9.552 123,588,416 -0.04(-0.41%)
Mar 31, 2010 9.608 9.658 9.558 9.591 105,553,976 -0.06(-0.64%)
Mar 30, 2010 9.686 9.725 9.580 9.653 74,801,832 -0.01(-0.12%)
Mar 29, 2010 9.619 9.697 9.586 9.664 87,145,384 +0.08(+0.82%)
Mar 26, 2010 9.709 9.720 9.563 9.586 96,883,784 -0.14(-1.44%)
Mar 25, 2010 9.921 9.943 9.703 9.725 86,182,376 -0.12(-1.25%)
Mar 24, 2010 9.848 9.904 9.809 9.848 132,320,976 +0.04(+0.40%)
Mar 23, 2010 9.664 9.832 9.619 9.809 132,130,144 +0.31(+3.24%)
Mar 22, 2010 9.507 9.647 9.496 9.502 127,074,288 +0.04(+0.47%)
Mar 19, 2010 9.675 9.675 9.395 9.457 202,483,424 -0.18(-1.86%)
Mar 18, 2010 9.697 9.703 9.574 9.636 91,024,176 +0.01(+0.12%)
Mar 17, 2010 9.653 9.681 9.597 9.625 101,262,120 -0.03(-0.29%)
Mar 16, 2010 9.686 9.720 9.569 9.653 95,061,896 +0.00(+0.00%)
Mar 15, 2010 9.580 9.664 9.580 9.653 78,563,248 +0.10(+1.05%)
Mar 12, 2010 9.614 9.636 9.502 9.552 152,791,296 -0.12(-1.21%)
Mar 11, 2010 9.574 9.686 9.563 9.669 87,816,328 +0.08(+0.82%)
Mar 10, 2010 9.625 9.703 9.569 9.591 100,673,032 -0.04(-0.46%)
Mar 09, 2010 9.658 9.686 9.591 9.636 97,530,736 -0.09(-0.92%)
Mar 08, 2010 9.837 9.843 9.658 9.725 87,129,128 -0.05(-0.51%)
Mar 05, 2010 9.720 9.787 9.636 9.776 115,706,664 +0.08(+0.87%)
Mar 04, 2010 9.686 9.731 9.630 9.692 101,774,032 +0.01(+0.06%)
Mar 03, 2010 9.759 9.840 9.625 9.686 195,018,272 -0.16(-1.59%)
Mar 02, 2010 9.994 9.999 9.815 9.843 115,612,744 -0.08(-0.84%)
Mar 01, 2010 9.848 9.988 9.837 9.927 81,579,824 +0.11(+1.14%)
Feb 26, 2010 9.893 9.960 9.787 9.815 105,923,368 -0.08(-0.79%)
Feb 25, 2010 9.826 9.915 9.748 9.893 95,588,624 -0.07(-0.67%)
Feb 24, 2010 9.921 10.08 9.843 9.960 121,095,424 +0.08(+0.79%)
Feb 23, 2010 9.977 10.03 9.848 9.882 85,602,712 -0.16(-1.56%)
Feb 22, 2010 10.06 10.15 9.943 10.04 103,713,760 -0.02(-0.22%)
Feb 19, 2010 9.966 10.12 9.915 10.06 90,584,888 +0.22(+2.24%)
Feb 18, 2010 9.888 9.927 9.815 9.840 102,134,040 -0.04(-0.42%)
Feb 17, 2010 9.983 9.988 9.804 9.882 104,164,680 -0.03(-0.28%)
Feb 16, 2010 10.04 10.11 9.848 9.910 113,154,680 -0.04(-0.45%)
Feb 12, 2010 9.983 9.955 9.955 9.955 90,016,656 -0.04(-0.39%)
Feb 11, 2010 9.927 10.08 9.854 9.994 97,796,360 +0.07(+0.73%)
Feb 10, 2010 10.02 10.06 9.861 9.921 107,210,568 -0.08(-0.78%)
Feb 09, 2010 9.994 10.15 9.871 9.999 126,913,616 +0.04(+0.39%)
Feb 08, 2010 10.02 10.07 9.910 9.960 99,471,384 -0.08(-0.83%)
Feb 05, 2010 10.02 10.17 9.843 10.04 161,646,704 -0.04(-0.39%)
Feb 04, 2010 10.26 10.31 10.07 10.08 168,478,400 -0.33(-3.17%)
Feb 03, 2010 10.45 10.54 10.30 10.41 203,837,456 -0.25(-2.31%)
Feb 02, 2010 10.45 10.71 10.40 10.66 122,045,920 +0.26(+2.50%)
Feb 01, 2010 10.41 10.52 10.36 10.40 71,065,448 +0.06(+0.59%)
Jan 29, 2010 10.36 10.51 10.26 10.34 101,160,296 +0.02(+0.16%)
Jan 28, 2010 10.57 10.58 10.31 10.32 91,945,984 -0.20(-1.95%)
Jan 27, 2010 10.40 10.58 10.34 10.53 98,569,760 +0.12(+1.17%)
Jan 26, 2010 10.37 10.47 10.32 10.40 78,698,840 -0.04(-0.37%)
Jan 25, 2010 10.66 10.66 10.44 10.44 88,936,400 -0.06(-0.58%)
Jan 22, 2010 10.67 11.03 10.47 10.50 111,381,808 -0.16(-1.46%)
Jan 21, 2010 11.10 11.16 10.62 10.66 139,302,272 -0.39(-3.51%)
Jan 20, 2010 11.11 11.28 11.01 11.05 143,034,720 -0.03(-0.30%)
Jan 19, 2010 10.82 11.12 10.80 11.08 141,389,456 +0.28(+2.62%)
Jan 15, 2010 10.76 10.80 10.80 10.80 138,304,032 +0.06(+0.57%)
Jan 14, 2010 10.64 10.80 10.60 10.74 85,318,256 +0.09(+0.89%)
Jan 13, 2010 10.45 10.69 10.45 10.64 107,423,256 +0.24(+2.34%)
Jan 12, 2010 10.42 10.52 10.33 10.40 74,497,720 -0.03(-0.32%)
Jan 11, 2010 10.43 10.50 10.34 10.43 58,567,512 +0.08(+0.80%)
Jan 08, 2010 10.32 10.37 10.26 10.35 54,888,324 +0.08(+0.81%)
Jan 07, 2010 10.33 10.34 10.23 10.27 71,168,256 -0.04(-0.38%)
Jan 06, 2010 10.34 10.42 10.25 10.30 74,736,000 -0.03(-0.32%)
Jan 05, 2010 10.48 10.49 10.28 10.34 78,287,728 -0.15(-1.43%)
Jan 04, 2010 10.12 10.49 10.10 10.49 94,015,936 +0.41(+4.07%)
Dec 31, 2009 10.19 10.08 10.08 10.08 46,346,164 -0.17(-1.68%)
Dec 30, 2009 10.24 10.30 10.18 10.25 33,006,428 -0.03(-0.32%)
Dec 29, 2009 10.31 10.37 10.27 10.28 35,498,232 -0.04(-0.38%)
Dec 28, 2009 10.35 10.37 10.27 10.32 35,105,156 +0.02(+0.16%)
Dec 24, 2009 10.34 10.35 10.25 10.30 23,348,110 +0.01(+0.11%)
Dec 23, 2009 10.39 10.42 10.27 10.29 50,473,680 -0.02(-0.16%)
Dec 22, 2009 10.42 10.45 10.27 10.31 64,788,672 +0.00(+0.00%)
Dec 21, 2009 10.19 10.47 10.18 10.31 70,648,744 +0.17(+1.69%)
Dec 18, 2009 10.17 10.24 10.11 10.14 112,371,872 +0.04(+0.44%)
Dec 17, 2009 10.18 10.18 10.01 10.09 79,955,976 -0.08(-0.82%)
Dec 16, 2009 10.18 10.28 10.14 10.18 72,383,664 +0.04(+0.44%)
Dec 15, 2009 10.12 10.23 10.06 10.13 62,500,976 -0.06(-0.60%)
Dec 14, 2009 10.18 10.20 10.08 10.19 92,472,024 +0.06(+0.55%)
Dec 11, 2009 10.18 10.24 10.12 10.14 55,750,624 -0.01(-0.11%)
Dec 10, 2009 10.23 10.25 10.11 10.15 65,507,920 +0.04(+0.44%)
Dec 09, 2009 9.989 10.12 9.900 10.11 132,171,784 +0.27(+2.70%)
Dec 08, 2009 10.00 10.01 9.767 9.839 144,366,304 -0.17(-1.66%)
Dec 07, 2009 10.24 10.29 9.994 10.01 137,270,928 -0.24(-2.33%)
Dec 04, 2009 10.43 10.50 10.22 10.24 90,341,440 -0.08(-0.80%)
Dec 03, 2009 10.43 10.46 10.30 10.33 74,054,256 -0.06(-0.53%)
Dec 02, 2009 10.49 10.52 10.24 10.38 86,018,280 -0.06(-0.58%)
Dec 01, 2009 10.27 10.44 10.07 10.44 128,328,296 +0.38(+3.74%)
Nov 30, 2009 10.14 10.22 10.07 10.07 106,967,120 -0.04(-0.44%)
Nov 27, 2009 10.02 10.20 9.972 10.11 41,208,596 -0.19(-1.83%)
Nov 25, 2009 10.22 10.32 10.11 10.30 76,057,160 +0.16(+1.53%)
Nov 24, 2009 10.31 10.32 10.06 10.14 105,631,264 -0.12(-1.19%)
Nov 23, 2009 10.24 10.47 10.23 10.27 132,864,152 +0.09(+0.93%)
Nov 20, 2009 10.06 10.24 10.04 10.17 110,062,016 +0.14(+1.38%)
Nov 19, 2009 10.01 10.07 9.873 10.03 74,405,312 -0.04(-0.44%)
Nov 18, 2009 9.934 10.11 9.867 10.08 88,101,096 +0.14(+1.39%)
Nov 17, 2009 9.889 9.945 9.823 9.939 61,482,424 +0.00(+0.00%)
Nov 16, 2009 9.778 9.972 9.767 9.939 74,244,584 +0.19(+1.99%)
Nov 13, 2009 9.751 9.845 9.701 9.745 66,523,656 -0.02(-0.17%)
Nov 12, 2009 9.751 9.895 9.684 9.762 71,612,576 +0.00(+0.00%)
Nov 11, 2009 9.789 9.873 9.701 9.762 63,957,520 +0.03(+0.34%)
Nov 10, 2009 9.596 9.829 9.546 9.729 92,011,856 +0.07(+0.75%)
Nov 09, 2009 9.474 9.657 9.435 9.657 83,344,432 +0.26(+2.77%)
Nov 06, 2009 9.424 9.429 9.319 9.396 65,171,656 +0.03(+0.36%)
Nov 05, 2009 9.479 9.557 9.319 9.363 100,431,224 -0.02(-0.18%)
Nov 04, 2009 9.380 9.535 9.346 9.380 94,553,952 +0.02(+0.24%)
Nov 03, 2009 9.363 9.391 9.263 9.357 95,126,960 -0.03(-0.35%)
Nov 02, 2009 9.446 9.529 9.324 9.391 110,509,536 -0.04(-0.47%)
Oct 30, 2009 9.673 9.690 9.407 9.435 118,150,184 -0.29(-2.96%)
Oct 29, 2009 9.551 9.729 9.479 9.723 103,229,328 +0.19(+1.98%)
Oct 28, 2009 9.535 9.657 9.496 9.535 108,169,008 -0.03(-0.29%)
Oct 27, 2009 9.573 9.657 9.524 9.562 106,815,584 +0.08(+0.82%)
Oct 26, 2009 9.645 9.734 9.446 9.485 116,354,984 -0.07(-0.75%)
Oct 23, 2009 9.568 9.590 9.507 9.557 110,348,648 -0.17(-1.77%)
Oct 22, 2009 9.629 9.751 9.585 9.729 103,544,240 +0.08(+0.86%)
Oct 21, 2009 9.972 9.989 9.645 9.645 176,138,864 -0.29(-2.90%)
Oct 20, 2009 10.00 10.14 9.828 9.934 162,737,232 -0.03(-0.28%)
Oct 19, 2009 9.778 10.05 9.740 9.961 168,496,224 +0.12(+1.18%)
Oct 16, 2009 9.767 9.911 9.729 9.845 121,842,400 +0.06(+0.62%)
Oct 15, 2009 9.623 9.828 9.579 9.784 223,846,512 +0.16(+1.67%)
Oct 14, 2009 9.346 9.751 9.224 9.623 245,758,528 +0.33(+3.52%)
Oct 13, 2009 9.357 9.413 9.263 9.296 116,556,744 -0.18(-1.87%)
Oct 12, 2009 9.364 9.490 9.319 9.474 107,384,752 +0.10(+1.06%)
Oct 09, 2009 9.247 9.432 9.202 9.374 86,785,280 +0.12(+1.32%)
Oct 08, 2009 9.374 9.385 9.219 9.252 80,699,536 +0.01(+0.06%)
Oct 07, 2009 9.274 9.330 9.219 9.247 75,803,232 -0.05(-0.54%)
Oct 06, 2009 9.197 9.404 9.141 9.296 99,581,416 +0.21(+2.32%)
Oct 05, 2009 8.958 9.141 8.903 9.086 74,597,368 +0.14(+1.55%)
Oct 02, 2009 9.064 9.152 8.909 8.947 90,975,624 -0.07(-0.80%)
Oct 01, 2009 9.141 9.158 9.019 9.019 98,350,728 -0.15(-1.63%)
Sep 30, 2009 9.352 9.357 9.108 9.169 112,430,040 -0.12(-1.31%)
Sep 29, 2009 9.180 9.385 9.114 9.291 119,495,208 +0.03(+0.30%)
Sep 28, 2009 9.108 9.274 9.091 9.263 53,053,916 +0.18(+1.95%)
Sep 25, 2009 9.103 9.213 9.075 9.086 65,594,840 -0.02(-0.24%)
Sep 24, 2009 9.108 9.147 9.025 9.108 93,445,264 +0.01(+0.06%)
Sep 23, 2009 9.341 9.352 9.091 9.103 86,881,880 -0.20(-2.20%)
Sep 22, 2009 9.335 9.380 9.197 9.307 108,218,376 +0.09(+0.96%)
Sep 21, 2009 9.163 9.258 9.125 9.219 64,873,988 +0.07(+0.79%)
Sep 18, 2009 9.125 9.307 9.069 9.147 121,077,016 +0.02(+0.24%)
Sep 17, 2009 9.064 9.202 9.008 9.125 76,178,160 +0.15(+1.65%)
Sep 16, 2009 9.064 9.108 8.953 8.977 82,546,088 -0.00(-0.05%)
Sep 15, 2009 9.080 9.080 8.925 8.981 72,511,128 -0.08(-0.92%)
Sep 14, 2009 8.981 9.108 8.920 9.064 61,872,584 +0.06(+0.68%)
Sep 11, 2009 9.086 9.125 8.997 9.003 55,970,448 -0.05(-0.55%)
Sep 10, 2009 8.986 9.086 8.986 9.053 83,019,008 +0.09(+1.05%)
Sep 09, 2009 9.008 9.025 8.914 8.958 72,607,688 -0.02(-0.25%)
Sep 08, 2009 9.080 9.086 8.925 8.981 68,276,624 -0.10(-1.10%)
Sep 04, 2009 8.864 9.091 8.859 9.080 53,377,160 +0.17(+1.93%)
Sep 03, 2009 8.892 8.986 8.837 8.909 64,084,052 -0.17(-1.89%)
Sep 02, 2009 9.058 9.141 8.936 9.080 72,121,832 +0.02(+0.18%)
Sep 01, 2009 9.163 9.263 9.003 9.064 71,214,480 -0.19(-2.04%)
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%)
Jun 01, 2009 8.510 8.560 8.144 8.177 127,240,608 -0.24(-2.83%)
May 29, 2009 8.199 8.421 8.116 8.416 124,520,144 +0.28(+3.40%)
May 28, 2009 8.177 8.233 8.072 8.139 76,941,424 +0.02(+0.20%)
May 27, 2009 8.310 8.338 8.083 8.122 63,882,312 -0.20(-2.40%)
May 26, 2009 8.255 8.410 8.161 8.321 89,881,848 +0.03(+0.40%)
May 22, 2009 8.222 8.360 8.127 8.288 60,952,252 +0.07(+0.88%)
May 21, 2009 8.327 8.416 8.133 8.216 89,023,784 -0.16(-1.85%)
May 20, 2009 8.393 8.482 8.321 8.371 65,015,496 +0.01(+0.07%)
May 19, 2009 8.416 8.471 8.321 8.366 61,605,648 -0.05(-0.59%)
May 18, 2009 8.321 8.438 8.299 8.416 72,496,784 +0.10(+1.20%)
May 15, 2009 8.410 8.471 8.249 8.316 91,632,608 -0.18(-2.15%)
May 14, 2009 8.454 8.587 8.416 8.499 88,119,984 +0.04(+0.46%)
May 13, 2009 8.360 8.643 8.299 8.460 177,357,216 +0.19(+2.28%)
May 12, 2009 7.889 8.427 7.867 8.271 210,612,400 +0.43(+5.51%)
May 11, 2009 7.812 7.989 7.812 7.839 95,645,896 -0.14(-1.74%)
May 08, 2009 7.939 8.039 7.895 7.978 102,084,640 +0.17(+2.15%)
May 07, 2009 7.767 7.994 7.673 7.810 135,254,288 +0.10(+1.35%)
May 06, 2009 7.850 7.895 7.623 7.706 109,474,136 -0.20(-2.59%)
May 05, 2009 7.751 7.956 7.717 7.911 116,023,368 +0.17(+2.15%)
May 04, 2009 7.590 7.751 7.546 7.745 112,325,824 +0.22(+2.95%)
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.