Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfizer (NY: PFE )

27.82 -0.03 (-0.11%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 9, 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, 2009 7.413 7.489 7.249 7.292 118,368,048 -0.04(-0.52%)
Apr 29, 2009 7.287 7.423 7.178 7.331 143,225,632 +0.03(+0.37%)
Apr 28, 2009 7.445 7.451 7.172 7.303 124,327,712 -0.06(-0.82%)
Apr 27, 2009 7.292 7.402 7.211 7.363 104,253,952 +0.17(+2.43%)
Apr 24, 2009 7.265 7.303 7.090 7.189 120,219,040 -0.06(-0.83%)
Apr 23, 2009 7.156 7.265 6.960 7.249 157,777,296 +0.13(+1.84%)
Apr 22, 2009 7.331 7.336 7.118 7.118 132,284,072 -0.26(-3.55%)
Apr 21, 2009 7.418 7.445 7.151 7.380 121,442,080 -0.04(-0.52%)
Apr 20, 2009 7.625 7.653 7.402 7.418 95,857,064 -0.31(-4.03%)
Apr 17, 2009 7.647 7.789 7.587 7.729 133,257,632 +0.14(+1.87%)
Apr 16, 2009 7.604 7.636 7.402 7.587 95,562,720 +0.02(+0.29%)
Apr 15, 2009 7.282 7.609 7.271 7.565 108,018,088 +0.28(+3.90%)
Apr 14, 2009 7.380 7.391 7.211 7.282 106,296,536 -0.08(-1.04%)
Apr 13, 2009 7.385 7.489 7.325 7.358 76,573,592 -0.04(-0.52%)
Apr 09, 2009 7.434 7.489 7.287 7.396 100,814,944 +0.04(+0.52%)
Apr 08, 2009 7.391 7.484 7.292 7.358 76,876,528 -0.02(-0.22%)
Apr 07, 2009 7.434 7.484 7.347 7.374 91,736,368 -0.11(-1.46%)
Apr 06, 2009 7.402 7.743 7.391 7.484 109,144,472 +0.09(+1.18%)
Apr 03, 2009 7.418 7.516 7.342 7.396 96,954,744 -0.22(-2.87%)
Apr 02, 2009 7.675 7.696 7.489 7.615 110,715,640 -0.02(-0.29%)
Apr 01, 2009 7.418 7.664 7.331 7.636 117,803,288 +0.20(+2.72%)
Mar 31, 2009 7.533 7.571 7.402 7.434 104,955,776 -0.04(-0.58%)
Mar 30, 2009 7.576 7.664 7.396 7.478 109,503,480 -0.37(-4.73%)
Mar 26, 2009 7.795 7.981 7.751 7.849 101,441,344 +0.07(+0.84%)
Mar 25, 2009 7.631 7.969 7.582 7.784 126,325,952 +0.19(+2.44%)
Mar 24, 2009 7.593 7.729 7.554 7.598 78,253,128 -0.05(-0.71%)
Mar 23, 2009 7.516 7.685 7.462 7.653 120,915,088 +0.21(+2.86%)
Mar 20, 2009 7.478 7.615 7.369 7.440 131,108,848 +0.03(+0.41%)
Mar 19, 2009 7.784 7.784 7.320 7.410 123,852,776 -0.37(-4.74%)
Mar 18, 2009 7.756 7.958 7.489 7.778 101,819,728 -0.01(-0.07%)
Mar 17, 2009 7.702 7.800 7.576 7.784 98,928,456 +0.06(+0.78%)
Mar 16, 2009 7.986 8.182 7.713 7.724 155,681,840 -0.21(-2.68%)
Mar 13, 2009 7.620 8.035 7.554 7.937 0 +0.28(+3.71%)
Mar 12, 2009 7.232 7.718 7.063 7.653 205,738,896 +0.67(+9.62%)
Mar 11, 2009 7.151 7.200 6.949 6.981 146,098,912 -0.16(-2.22%)
Mar 10, 2009 6.932 7.167 6.872 7.140 175,773,808 +0.25(+3.56%)
Mar 09, 2009 6.758 7.052 6.758 6.894 129,098,560 -0.05(-0.79%)
Mar 06, 2009 6.910 6.960 6.747 6.949 0 +0.03(+0.47%)
Mar 05, 2009 6.752 6.960 6.687 6.916 186,413,856 +0.09(+1.36%)
Mar 04, 2009 6.610 6.932 6.512 6.823 165,819,488 +0.43(+6.72%)
Mar 02, 2009 6.594 6.643 6.381 6.393 194,147,168 -0.33(-4.85%)
Feb 27, 2009 6.807 6.867 6.703 6.719 0 -0.22(-3.15%)
Feb 26, 2009 7.211 7.298 6.932 6.938 135,770,240 -0.20(-2.75%)
Feb 25, 2009 7.331 7.331 7.041 7.134 136,807,056 -0.28(-3.83%)
Feb 24, 2009 7.298 7.456 7.167 7.418 120,120,296 +0.17(+2.41%)
Feb 23, 2009 7.478 7.505 7.232 7.243 123,666,760 -0.24(-3.21%)
Feb 20, 2009 7.549 7.658 7.423 7.484 0 -0.17(-2.28%)
Feb 19, 2009 7.806 7.877 7.631 7.658 75,748,040 -0.07(-0.92%)
Feb 18, 2009 7.702 7.860 7.675 7.729 88,666,536 -0.05(-0.63%)
Feb 17, 2009 7.795 7.871 7.669 7.778 116,131,992 -0.18(-2.26%)
Feb 13, 2009 7.926 8.155 7.915 7.958 106,371,816 -0.04(-0.48%)
Feb 12, 2009 7.806 8.013 7.696 7.997 119,447,632 +0.15(+1.88%)
Feb 11, 2009 7.740 7.860 7.707 7.849 92,393,320 +0.17(+2.20%)
Feb 10, 2009 7.500 8.029 7.500 7.680 139,170,272 -0.35(-4.35%)
Feb 09, 2009 8.253 8.253 7.975 8.029 87,590,352 -0.07(-0.88%)
Feb 06, 2009 7.937 8.196 7.887 8.100 116,926,176 +0.19(+2.34%)
Feb 05, 2009 7.934 8.057 7.822 7.915 141,303,888 -0.04(-0.48%)
Feb 04, 2009 8.209 8.280 7.931 7.953 120,255,480 -0.34(-4.14%)
Feb 03, 2009 7.860 8.395 7.860 8.297 118,788,048 +0.17(+2.08%)
Feb 02, 2009 7.986 8.275 7.926 8.128 126,759,648 +0.17(+2.13%)
Jan 30, 2009 8.237 8.253 7.915 7.958 0 -0.29(-3.57%)
Jan 29, 2009 8.346 8.450 8.199 8.253 123,959,960 -0.17(-2.07%)
Jan 28, 2009 8.706 8.733 8.193 8.428 199,366,080 -0.21(-2.40%)
Jan 27, 2009 8.521 8.744 8.488 8.635 204,493,648 +0.09(+1.09%)
Jan 26, 2009 8.990 9.023 8.346 8.542 385,563,584 -0.98(-10.32%)
Jan 23, 2009 9.148 9.563 9.034 9.525 198,829,760 +0.13(+1.39%)
Jan 22, 2009 9.427 9.465 9.290 9.394 85,597,848 -0.15(-1.54%)
Jan 21, 2009 9.446 9.563 9.225 9.541 80,207,064 +0.15(+1.63%)
Jan 20, 2009 9.410 9.732 9.345 9.389 96,703,384 -0.16(-1.71%)
Jan 16, 2009 9.700 9.700 9.372 9.552 0 +0.06(+0.63%)
Jan 15, 2009 9.399 9.492 9.017 9.492 147,927,408 +0.08(+0.87%)
Jan 14, 2009 9.438 9.520 9.279 9.410 83,488,576 -0.19(-1.99%)
Jan 13, 2009 9.498 9.612 9.432 9.601 79,438,760 +0.13(+1.32%)
Jan 12, 2009 9.645 9.656 9.399 9.476 62,033,460 -0.04(-0.46%)
Jan 09, 2009 9.672 9.727 9.470 9.520 66,106,384 -0.11(-1.19%)
Jan 08, 2009 9.498 9.656 9.459 9.634 60,943,840 +0.09(+0.91%)
Jan 07, 2009 9.651 9.727 9.498 9.547 71,937,096 -0.17(-1.74%)
Jan 06, 2009 10.000 10.07 9.667 9.716 93,838,080 -0.20(-1.98%)
Jan 05, 2009 10.04 10.09 9.760 9.913 77,242,776 -0.06(-0.60%)
Jan 02, 2009 9.760 9.989 9.661 9.973 52,668,968 +0.31(+3.16%)
Jan 01, 2009 9.634 9.809 9.590 9.667 0 +0.00(+0.00%)
Dec 31, 2008 9.634 9.809 9.590 9.667 59,511,352 -0.02(-0.23%)
Dec 30, 2008 9.503 9.721 9.459 9.689 69,528,112 +0.25(+2.66%)
Dec 29, 2008 9.345 9.443 9.285 9.438 58,239,804 +0.10(+1.11%)
Dec 26, 2008 9.318 9.372 9.263 9.334 27,291,266 +0.05(+0.53%)
Dec 24, 2008 9.334 9.356 9.241 9.285 26,153,516 -0.01(-0.12%)
Dec 23, 2008 9.465 9.498 9.279 9.296 59,154,272 -0.08(-0.87%)
Dec 22, 2008 9.487 9.558 9.225 9.378 86,884,760 -0.07(-0.69%)
Dec 19, 2008 9.470 9.569 9.367 9.443 106,333,224 +0.10(+1.05%)
Dec 18, 2008 9.465 9.590 9.247 9.345 96,686,016 -0.07(-0.75%)
Dec 17, 2008 9.405 9.590 9.279 9.416 85,901,968 -0.06(-0.63%)
Dec 16, 2008 9.143 9.590 9.137 9.476 121,766,576 +0.40(+4.39%)
Dec 15, 2008 9.230 9.345 9.006 9.077 91,967,936 -0.16(-1.71%)
Dec 12, 2008 9.023 9.268 8.886 9.236 80,370,576 +0.20(+2.17%)
Dec 11, 2008 8.957 9.268 8.837 9.039 119,647,552 -0.01(-0.06%)
Dec 10, 2008 9.088 9.170 8.935 9.045 62,142,552 +0.05(+0.61%)
Dec 09, 2008 9.028 9.268 8.952 8.990 79,802,160 -0.25(-2.72%)
Dec 08, 2008 9.208 9.416 9.127 9.241 92,119,112 +0.21(+2.30%)
Dec 05, 2008 8.761 9.268 8.635 9.034 110,021,160 +0.15(+1.72%)
Dec 04, 2008 8.930 9.197 8.810 8.881 89,076,104 -0.19(-2.11%)
Dec 03, 2008 8.804 9.143 8.635 9.072 126,337,328 +0.33(+3.75%)
Dec 02, 2008 8.559 8.783 8.433 8.744 79,649,288 +0.40(+4.84%)
Dec 01, 2008 8.832 8.925 8.297 8.340 84,267,776 -0.63(-7.00%)
Nov 28, 2008 8.744 8.985 8.619 8.968 38,687,872 +0.20(+2.24%)
Nov 26, 2008 8.532 8.788 8.461 8.772 81,446,152 +0.07(+0.82%)
Nov 25, 2008 8.919 9.023 8.515 8.701 99,685,200 -0.05(-0.62%)
Nov 24, 2008 8.712 9.001 8.428 8.755 135,433,152 +0.20(+2.36%)
Nov 21, 2008 8.182 8.641 7.920 8.553 172,162,208 +0.67(+8.44%)
Nov 20, 2008 8.455 8.750 7.784 7.887 166,824,896 -0.61(-7.13%)
Nov 19, 2008 8.815 9.006 8.466 8.493 101,004,712 -0.40(-4.48%)
Nov 18, 2008 8.706 8.946 8.521 8.892 108,149,520 +0.20(+2.32%)
Nov 17, 2008 8.788 8.963 8.657 8.690 78,281,448 -0.20(-2.21%)
Nov 14, 2008 8.979 9.328 8.854 8.886 0 -0.25(-2.69%)
Nov 13, 2008 8.668 9.143 8.351 9.132 114,697,264 +0.49(+5.69%)
Nov 12, 2008 8.985 9.039 8.630 8.641 102,490,888 -0.51(-5.61%)
Nov 11, 2008 8.979 9.165 8.794 9.154 68,856,088 +0.09(+1.02%)
Nov 10, 2008 9.389 9.443 8.925 9.061 63,541,084 -0.14(-1.54%)
Nov 07, 2008 9.001 9.279 8.952 9.203 72,469,696 +0.27(+2.99%)
Nov 06, 2008 9.268 9.301 8.854 8.935 104,540,312 -0.34(-3.71%)
Nov 05, 2008 9.874 9.923 9.236 9.279 110,975,144 -0.77(-7.66%)
Nov 04, 2008 9.891 10.07 9.782 10.05 85,770,168 +0.35(+3.66%)
Nov 03, 2008 9.743 9.831 9.590 9.694 75,989,000 +0.03(+0.28%)
Oct 31, 2008 9.694 9.962 9.607 9.667 110,992,808 -0.08(-0.84%)
Oct 30, 2008 9.732 9.847 9.454 9.749 104,281,112 +0.37(+3.90%)
Oct 29, 2008 9.590 9.891 9.350 9.383 121,425,880 -0.34(-3.54%)
Oct 28, 2008 9.105 9.825 8.788 9.727 155,008,880 +0.78(+8.72%)
Oct 27, 2008 8.897 9.410 8.755 8.946 116,349,416 -0.10(-1.09%)
Oct 24, 2008 8.684 9.296 8.559 9.045 119,052,112 -0.29(-3.10%)
Oct 23, 2008 9.219 9.416 8.788 9.334 121,741,056 +0.20(+2.15%)
Oct 22, 2008 9.307 9.421 9.006 9.137 126,220,880 -0.33(-3.46%)
Oct 21, 2008 9.645 9.798 9.454 9.465 130,397,000 +0.00(+0.00%)
Oct 20, 2008 9.416 9.547 9.203 9.465 98,798,520 +0.23(+2.54%)
Oct 17, 2008 8.968 9.569 8.864 9.230 128,630,744 -0.03(-0.35%)
Oct 16, 2008 9.031 9.274 8.521 9.263 150,073,328 +0.38(+4.30%)
Oct 15, 2008 9.438 9.438 8.821 8.881 131,110,608 -0.47(-5.02%)
Oct 14, 2008 9.492 9.552 9.176 9.350 155,238,080 +0.25(+2.70%)
Oct 13, 2008 8.990 9.230 8.668 9.105 194,704,272 +0.84(+10.17%)
Oct 10, 2008 8.095 8.679 7.811 8.264 272,777,376 -0.29(-3.38%)
Oct 09, 2008 9.443 9.487 8.455 8.553 169,107,696 -0.80(-8.52%)
Oct 08, 2008 9.481 9.852 9.350 9.350 205,632,672 -0.28(-2.95%)
Oct 07, 2008 10.32 10.37 9.634 9.634 173,555,136 -0.70(-6.81%)
Oct 06, 2008 10.10 10.34 9.700 10.34 189,555,168 -0.03(-0.32%)
Oct 03, 2008 10.33 10.58 10.28 10.37 0 +0.11(+1.12%)
Oct 02, 2008 10.27 10.46 10.21 10.26 108,382,712 -0.08(-0.79%)
Oct 01, 2008 9.967 10.42 9.869 10.34 125,150,000 +0.27(+2.71%)
Sep 30, 2008 9.787 10.07 9.689 10.07 138,368,992 +0.43(+4.48%)
Sep 29, 2008 9.978 10.19 9.634 9.634 129,287,552 -0.55(-5.41%)
Sep 26, 2008 9.994 10.22 9.940 10.19 0 +0.01(+0.11%)
Sep 25, 2008 9.880 10.26 9.874 10.17 105,552,816 +0.35(+3.61%)
Sep 24, 2008 9.913 9.929 9.689 9.820 72,355,368 -0.01(-0.11%)
Sep 23, 2008 9.934 10.10 9.831 9.831 112,100,136 -0.03(-0.33%)
Sep 22, 2008 9.989 10.18 9.836 9.863 82,238,368 -0.26(-2.59%)
Sep 19, 2008 10.32 10.37 9.661 10.13 0 +0.31(+3.11%)
Sep 18, 2008 9.509 10.01 9.449 9.820 175,311,568 +0.45(+4.78%)
Sep 17, 2008 9.596 9.891 9.367 9.372 134,024,880 -0.35(-3.59%)
Sep 16, 2008 9.661 9.847 9.552 9.721 152,069,488 -0.13(-1.33%)
Sep 15, 2008 9.885 10.11 9.852 9.852 123,259,800 -0.31(-3.06%)
Sep 12, 2008 9.983 10.22 9.934 10.16 79,264,400 +0.13(+1.25%)
Sep 11, 2008 9.825 10.05 9.814 10.04 61,049,648 +0.10(+1.04%)
Sep 10, 2008 9.973 10.07 9.880 9.934 70,117,176 -0.02(-0.22%)
Sep 09, 2008 10.40 10.47 9.956 9.956 100,216,560 -0.49(-4.70%)
Sep 08, 2008 10.28 10.47 10.24 10.45 89,666,848 +0.34(+3.40%)
Sep 05, 2008 10.16 10.28 10.07 10.10 0 -0.09(-0.86%)
Sep 04, 2008 10.48 10.69 10.19 10.19 85,139,704 -0.29(-2.76%)
Sep 03, 2008 10.46 10.57 10.40 10.48 55,524,376 +0.02(+0.16%)
Sep 02, 2008 10.53 10.68 10.44 10.46 54,754,428 +0.03(+0.31%)
Aug 29, 2008 10.50 10.56 10.41 10.43 0 -0.09(-0.83%)
Aug 28, 2008 10.46 10.53 10.43 10.52 60,235,608 +0.10(+1.00%)
Aug 27, 2008 10.48 10.51 10.34 10.41 66,641,432 -0.11(-1.04%)
Aug 26, 2008 10.68 10.70 10.48 10.52 67,326,352 -0.13(-1.18%)
Aug 25, 2008 10.70 10.85 10.57 10.65 75,858,456 -0.13(-1.22%)
Aug 22, 2008 10.63 10.82 10.57 10.78 0 +0.21(+1.96%)
Aug 21, 2008 10.45 10.61 10.39 10.57 49,515,184 +0.05(+0.47%)
Aug 20, 2008 10.57 10.61 10.40 10.52 55,451,692 -0.03(-0.31%)
Aug 19, 2008 10.65 10.76 10.53 10.56 63,135,732 -0.16(-1.53%)
Aug 18, 2008 10.96 10.97 10.68 10.72 68,575,640 -0.18(-1.65%)
Aug 15, 2008 10.85 10.99 10.84 10.90 72,065,064 +0.10(+0.96%)
Aug 14, 2008 10.74 10.97 10.65 10.80 66,360,540 +0.08(+0.71%)
Aug 13, 2008 10.78 10.84 10.68 10.72 67,318,928 -0.04(-0.41%)
Aug 12, 2008 10.82 10.93 10.74 10.76 65,360,092 -0.09(-0.81%)
Aug 11, 2008 10.81 10.98 10.75 10.85 83,121,416 +0.02(+0.20%)
Aug 08, 2008 10.49 10.85 10.47 10.83 79,062,632 +0.34(+3.28%)
Aug 07, 2008 10.54 10.71 10.43 10.49 71,362,616 -0.12(-1.13%)
Aug 06, 2008 10.60 10.67 10.49 10.61 76,491,592 -0.15(-1.42%)
Aug 05, 2008 10.39 10.78 10.39 10.76 104,282,472 +0.40(+3.85%)
Aug 04, 2008 10.16 10.46 10.13 10.36 78,861,792 +0.21(+2.04%)
Aug 01, 2008 10.27 10.34 10.11 10.15 60,295,808 -0.04(-0.37%)
Jul 31, 2008 10.27 10.42 10.16 10.19 87,233,568 -0.11(-1.11%)
Jul 30, 2008 10.18 10.44 10.11 10.31 77,765,880 +0.19(+1.89%)
Jul 29, 2008 10.05 10.16 10.01 10.11 59,503,720 +0.09(+0.93%)
Jul 28, 2008 10.30 10.32 10.01 10.02 65,649,040 -0.29(-2.81%)
Jul 25, 2008 10.31 10.34 10.22 10.31 78,500,776 +0.04(+0.43%)
Jul 24, 2008 10.47 10.51 10.23 10.27 75,097,120 -0.14(-1.36%)
Jul 23, 2008 10.26 10.44 10.16 10.41 120,189,896 +0.39(+3.92%)
Jul 22, 2008 9.814 10.09 9.765 10.02 91,453,160 +0.14(+1.44%)
Jul 21, 2008 10.06 10.11 9.820 9.874 89,073,024 -0.13(-1.26%)
Jul 18, 2008 10.05 10.07 9.863 10.000 78,315,936 -0.04(-0.38%)
Jul 17, 2008 9.967 10.09 9.825 10.04 89,952,264 +0.07(+0.71%)
Jul 16, 2008 9.607 9.983 9.503 9.967 102,629,928 +0.37(+3.87%)
Jul 15, 2008 9.563 9.721 9.465 9.596 113,208,432 -0.04(-0.40%)
Jul 14, 2008 9.836 9.880 9.601 9.634 65,554,300 -0.09(-0.90%)
Jul 11, 2008 9.792 9.852 9.651 9.721 93,553,088 -0.12(-1.22%)
Jul 10, 2008 9.907 10.02 9.738 9.842 86,264,696 +0.00(+0.00%)
Jul 09, 2008 10.01 10.14 9.825 9.842 93,751,768 -0.09(-0.88%)
Jul 08, 2008 9.536 9.945 9.530 9.929 111,844,048 +0.44(+4.60%)
Jul 07, 2008 9.716 9.765 9.421 9.492 87,488,784 -0.20(-2.03%)
Jul 04, 2008 9.700 9.754 9.607 9.689 44,609,756 +0.00(+0.00%)
Jul 03, 2008 9.700 9.754 9.607 9.689 44,609,756 +0.07(+0.74%)
Jul 02, 2008 9.738 9.749 9.607 9.618 70,205,424 -0.06(-0.62%)
Jul 01, 2008 9.514 9.700 9.476 9.678 97,378,424 +0.14(+1.49%)
Jun 30, 2008 9.438 9.629 9.421 9.536 81,178,520 +0.10(+1.10%)
Jun 27, 2008 9.421 9.541 9.345 9.432 120,890,096 +0.06(+0.64%)
Jun 26, 2008 9.694 9.836 9.372 9.372 100,374,400 -0.39(-3.97%)
Jun 25, 2008 9.683 9.907 9.607 9.760 106,299,960 +0.10(+1.07%)
Jun 24, 2008 9.492 9.689 9.465 9.656 89,281,448 +0.17(+1.78%)
Jun 23, 2008 9.509 9.558 9.443 9.487 85,179,552 +0.03(+0.29%)
Jun 20, 2008 9.672 9.732 9.443 9.459 116,122,968 -0.24(-2.48%)
Jun 19, 2008 9.721 9.787 9.661 9.700 115,794,944 +0.00(+0.00%)
Jun 18, 2008 10.10 10.12 9.683 9.700 174,976,496 +0.03(+0.28%)
Jun 17, 2008 9.743 9.798 9.645 9.672 79,308,656 -0.03(-0.28%)
Jun 16, 2008 9.776 9.809 9.661 9.700 107,949,160 -0.12(-1.22%)
Jun 13, 2008 9.711 9.820 9.634 9.820 88,624,992 +0.14(+1.47%)
Jun 12, 2008 9.618 9.803 9.607 9.678 88,673,848 +0.10(+1.03%)
Jun 11, 2008 9.782 9.792 9.552 9.580 108,986,440 -0.21(-2.17%)
Jun 10, 2008 9.792 9.836 9.667 9.792 104,730,520 -0.04(-0.44%)
Jun 09, 2008 9.880 9.918 9.803 9.836 104,864,040 +0.03(+0.33%)
Jun 06, 2008 10.12 10.15 9.798 9.803 175,405,600 -0.39(-3.80%)
Jun 05, 2008 10.23 10.24 10.07 10.19 152,224,240 -0.07(-0.69%)
Jun 04, 2008 10.37 10.44 10.20 10.26 110,902,128 -0.11(-1.10%)
Jun 03, 2008 10.43 10.48 10.33 10.38 97,895,152 -0.09(-0.89%)
Jun 02, 2008 10.61 10.62 10.39 10.47 97,985,344 -0.10(-0.93%)
May 30, 2008 10.63 10.64 10.53 10.57 68,007,280 -0.02(-0.21%)
May 29, 2008 10.56 10.67 10.54 10.59 82,103,360 +0.05(+0.52%)
May 28, 2008 10.60 10.63 10.46 10.53 79,655,008 -0.02(-0.16%)
May 27, 2008 10.69 10.70 10.51 10.55 86,016,832 -0.11(-1.02%)
May 26, 2008 10.77 10.77 10.65 10.66 0 +0.00(+0.00%)
May 23, 2008 10.77 10.77 10.65 10.66 76,725,640 -0.14(-1.26%)
May 22, 2008 10.79 10.88 10.70 10.80 116,720,720 -0.13(-1.15%)
May 21, 2008 10.98 11.01 10.87 10.92 110,952,544 -0.02(-0.20%)
May 20, 2008 11.02 11.05 10.92 10.94 112,539,952 -0.10(-0.89%)
May 19, 2008 10.94 11.08 10.88 11.04 111,056,736 +0.11(+1.00%)
May 16, 2008 10.98 10.99 10.89 10.93 85,353,616 -0.03(-0.25%)
May 15, 2008 10.95 10.97 10.88 10.96 66,074,984 +0.01(+0.10%)
May 14, 2008 10.93 10.97 10.90 10.95 75,915,480 +0.05(+0.45%)
May 13, 2008 10.88 10.94 10.84 10.90 70,813,800 +0.03(+0.30%)
May 12, 2008 10.84 10.90 10.80 10.87 66,342,884 +0.07(+0.61%)
May 09, 2008 10.87 10.88 10.75 10.80 64,709,296 -0.10(-0.90%)
May 08, 2008 10.91 10.94 10.85 10.90 85,797,520 +0.03(+0.25%)
May 07, 2008 11.05 11.08 10.85 10.87 99,898,288 -0.27(-2.45%)
May 06, 2008 11.20 11.23 11.06 11.15 75,158,144 -0.05(-0.49%)
May 05, 2008 11.24 11.24 11.16 11.20 63,673,052 -0.05(-0.44%)
May 02, 2008 11.18 11.27 11.11 11.25 89,114,352 +0.09(+0.83%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.