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 )

27.43 -0.43 (-1.53%)
Streaming Delayed Price Updated: 9:44 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 (%)
Jun 30, 2010 7.939 8.062 7.889 7.939 61,526 -0.01(-0.14%)
Jun 29, 2010 8.034 8.062 7.895 7.950 83,524 -0.20(-2.46%)
Jun 25, 2010 8.151 8.190 8.017 8.151 105,315,688 +0.10(+1.24%)
Jun 24, 2010 8.140 8.201 8.000 8.051 144,667 -0.23(-2.82%)
Jun 23, 2010 8.340 8.340 8.245 8.284 180,945 -0.05(-0.60%)
Jun 22, 2010 8.435 8.485 8.335 8.335 140,079 -0.07(-0.86%)
Jun 21, 2010 8.552 8.563 8.357 8.407 82,080,472 -0.06(-0.72%)
Jun 18, 2010 8.468 8.657 8.400 8.468 125,415,464 -0.14(-1.68%)
Jun 17, 2010 8.591 8.613 8.424 8.613 2,464 -0.01(-0.06%)
Jun 16, 2010 8.618 8.669 8.552 8.618 68,116,376 -0.02(-0.26%)
Jun 15, 2010 8.641 8.646 8.518 8.641 10,582 +0.11(+1.24%)
Jun 14, 2010 8.663 8.685 8.518 8.535 92,071,600 -0.07(-0.84%)
Jun 11, 2010 8.479 8.641 8.463 8.607 135,826,608 +0.31(+3.69%)
Jun 10, 2010 8.301 8.412 8.156 8.301 278,226 +0.22(+2.69%)
Jun 09, 2010 8.151 8.212 8.012 8.084 155,468,416 -0.01(-0.07%)
Jun 08, 2010 8.090 8.112 7.989 8.090 2,155 +0.01(+0.07%)
Jun 07, 2010 8.262 8.290 8.073 8.084 123,479,200 -0.13(-1.59%)
Jun 04, 2010 8.206 8.373 8.167 8.215 139,988,528 -0.27(-3.13%)
Jun 03, 2010 8.485 8.541 8.418 8.481 61,491,208 +0.02(+0.21%)
Jun 02, 2010 8.463 8.474 8.307 8.463 88,982,048 +0.12(+1.40%)
Jun 01, 2010 8.440 8.585 8.329 8.346 34,288 -0.13(-1.58%)
May 28, 2010 8.479 8.680 8.474 8.479 110,251,352 -0.08(-0.91%)
May 27, 2010 8.541 8.602 8.444 8.557 120,288,776 +0.14(+1.72%)
May 26, 2010 8.412 8.579 8.351 8.412 109,802 +0.03(+0.33%)
May 25, 2010 8.323 8.407 8.212 8.385 73,606 -0.09(-1.05%)
May 24, 2010 8.507 8.563 8.435 8.474 97,303,896 -0.10(-1.17%)
May 21, 2010 8.346 8.585 8.329 8.574 183,989,408 -0.04(-0.52%)
May 20, 2010 8.526 8.674 8.474 8.618 524,433 -0.19(-2.15%)
May 19, 2010 8.769 8.875 8.685 8.808 147,377,728 +0.00(+0.00%)
May 18, 2010 8.986 9.047 8.785 8.808 442,591 -0.22(-2.41%)
May 17, 2010 9.019 9.058 8.785 9.025 177,495,680 +0.01(+0.06%)
May 14, 2010 9.019 9.209 8.941 9.019 112,570,256 -0.20(-2.17%)
May 13, 2010 9.376 9.431 9.209 9.220 121,069,320 -0.22(-2.36%)
May 12, 2010 9.454 9.515 9.309 9.442 96,129,056 -0.03(-0.29%)
May 11, 2010 9.504 9.570 9.442 9.470 114,599 +0.01(+0.06%)
May 10, 2010 9.431 9.493 9.376 9.465 146,560,128 +0.30(+3.28%)
May 07, 2010 9.298 9.360 9.120 9.164 192,009,296 -0.34(-3.57%)
May 06, 2010 9.554 9.583 8.824 9.504 5,388 -0.02(-0.18%)
May 05, 2010 9.598 9.654 9.504 9.520 178,335,776 +0.01(+0.12%)
May 04, 2010 9.449 9.581 9.399 9.509 416,158 +0.19(+2.07%)
May 03, 2010 9.256 9.366 9.157 9.316 130,533,880 +0.10(+1.14%)
Apr 30, 2010 9.360 9.366 9.190 9.212 92,697,992 -0.08(-0.83%)
Apr 29, 2010 9.162 9.372 9.162 9.289 122,497,424 +0.18(+2.00%)
Apr 28, 2010 9.074 9.168 9.030 9.107 110,101,064 +0.04(+0.43%)
Apr 27, 2010 9.206 9.283 9.035 9.068 665,250 -0.20(-2.14%)
Apr 26, 2010 9.289 9.349 9.200 9.267 151,505,200 -0.05(-0.53%)
Apr 23, 2010 9.052 9.372 9.035 9.316 178,445,744 +0.24(+2.61%)
Apr 22, 2010 9.091 9.124 8.997 9.080 126,541,368 -0.07(-0.72%)
Apr 21, 2010 9.146 9.267 9.057 9.146 1,010,180 -0.09(-0.95%)
Apr 20, 2010 9.272 9.294 9.217 9.234 69,693 -0.02(-0.18%)
Apr 19, 2010 9.223 9.267 9.146 9.250 119,662,528 -0.01(-0.06%)
Apr 16, 2010 9.355 9.372 9.256 9.256 137,079,664 -0.10(-1.12%)
Apr 15, 2010 9.394 9.454 9.344 9.360 108,183,808 -0.04(-0.47%)
Apr 14, 2010 9.465 9.465 9.333 9.405 174,025,216 -0.06(-0.64%)
Apr 13, 2010 9.482 9.504 9.421 9.465 120,070,312 -0.06(-0.64%)
Apr 12, 2010 9.542 9.548 9.471 9.526 89,379,680 +0.02(+0.23%)
Apr 09, 2010 9.476 9.537 9.460 9.504 79,866,960 +0.06(+0.64%)
Apr 08, 2010 9.405 9.454 9.377 9.443 95,456,080 +0.04(+0.41%)
Apr 07, 2010 9.377 9.432 9.360 9.405 153,440,784 +0.06(+0.65%)
Apr 06, 2010 9.333 9.394 9.289 9.344 140,823,696 +0.04(+0.41%)
Apr 05, 2010 9.443 9.443 9.283 9.305 124,677,256 -0.10(-1.11%)
Apr 01, 2010 9.482 9.410 9.410 9.410 125,452,232 -0.04(-0.41%)
Mar 31, 2010 9.465 9.515 9.416 9.449 107,145,824 -0.06(-0.64%)
Mar 30, 2010 9.542 9.581 9.438 9.509 75,929,904 -0.01(-0.12%)
Mar 29, 2010 9.476 9.553 9.443 9.520 88,459,608 +0.08(+0.82%)
Mar 26, 2010 9.564 9.575 9.421 9.443 98,344,872 -0.14(-1.44%)
Mar 25, 2010 9.774 9.796 9.559 9.581 87,482,080 -0.12(-1.25%)
Mar 24, 2010 9.702 9.757 9.664 9.702 134,316,480 +0.04(+0.40%)
Mar 23, 2010 9.520 9.686 9.476 9.664 134,122,776 +0.30(+3.24%)
Mar 22, 2010 9.366 9.504 9.355 9.360 128,990,672 +0.04(+0.47%)
Mar 19, 2010 9.531 9.531 9.256 9.316 205,537,040 -0.18(-1.86%)
Mar 18, 2010 9.553 9.559 9.432 9.493 92,396,896 +0.01(+0.12%)
Mar 17, 2010 9.509 9.537 9.454 9.482 102,789,240 -0.03(-0.29%)
Mar 16, 2010 9.542 9.575 9.427 9.509 96,495,504 +0.00(+0.00%)
Mar 15, 2010 9.438 9.520 9.438 9.509 79,748,048 +0.10(+1.05%)
Mar 12, 2010 9.471 9.493 9.360 9.410 155,095,520 -0.12(-1.21%)
Mar 11, 2010 9.432 9.542 9.421 9.526 89,140,672 +0.08(+0.82%)
Mar 10, 2010 9.482 9.559 9.427 9.449 102,191,264 -0.04(-0.46%)
Mar 09, 2010 9.515 9.542 9.449 9.493 99,001,584 -0.09(-0.92%)
Mar 08, 2010 9.691 9.697 9.515 9.581 88,443,104 -0.05(-0.51%)
Mar 05, 2010 9.575 9.641 9.493 9.630 117,451,616 +0.08(+0.87%)
Mar 04, 2010 9.542 9.586 9.487 9.548 103,308,864 +0.01(+0.06%)
Mar 03, 2010 9.614 9.694 9.482 9.542 197,959,312 -0.15(-1.59%)
Mar 02, 2010 9.845 9.851 9.669 9.697 117,356,280 -0.08(-0.85%)
Mar 01, 2010 9.702 9.840 9.691 9.779 82,810,112 +0.11(+1.14%)
Feb 26, 2010 9.746 9.812 9.641 9.669 107,520,776 -0.08(-0.79%)
Feb 25, 2010 9.680 9.768 9.603 9.746 97,030,176 -0.07(-0.67%)
Feb 24, 2010 9.774 9.928 9.697 9.812 122,921,640 +0.08(+0.79%)
Feb 23, 2010 9.829 9.884 9.702 9.735 86,893,672 -0.15(-1.56%)
Feb 22, 2010 9.906 10.000 9.796 9.889 105,277,848 -0.02(-0.22%)
Feb 19, 2010 9.818 9.972 9.768 9.911 91,950,976 +0.22(+2.24%)
Feb 18, 2010 9.741 9.779 9.669 9.694 103,674,304 -0.04(-0.42%)
Feb 17, 2010 9.834 9.840 9.658 9.735 105,735,576 -0.03(-0.28%)
Feb 16, 2010 9.895 9.961 9.702 9.763 114,861,152 -0.04(-0.45%)
Feb 12, 2010 9.834 9.807 9.807 9.807 91,374,184 -0.04(-0.39%)
Feb 11, 2010 9.779 9.933 9.708 9.845 99,271,208 +0.07(+0.73%)
Feb 10, 2010 9.873 9.906 9.715 9.774 108,827,392 -0.08(-0.78%)
Feb 09, 2010 9.845 10.000 9.724 9.851 128,827,576 +0.04(+0.39%)
Feb 08, 2010 9.867 9.917 9.763 9.812 100,971,496 -0.08(-0.84%)
Feb 05, 2010 9.867 10.02 9.697 9.895 164,084,464 -0.04(-0.39%)
Feb 04, 2010 10.11 10.16 9.922 9.933 171,019,184 -0.33(-3.17%)
Feb 03, 2010 10.30 10.39 10.15 10.26 206,911,504 -0.24(-2.31%)
Feb 02, 2010 10.30 10.55 10.24 10.50 123,886,456 +0.26(+2.50%)
Feb 01, 2010 10.26 10.36 10.21 10.24 72,137,168 +0.06(+0.59%)
Jan 29, 2010 10.21 10.35 10.11 10.18 102,685,872 +0.02(+0.16%)
Jan 28, 2010 10.41 10.42 10.16 10.17 93,332,600 -0.20(-1.95%)
Jan 27, 2010 10.25 10.42 10.18 10.37 100,056,264 +0.12(+1.17%)
Jan 26, 2010 10.22 10.32 10.17 10.25 79,885,672 -0.04(-0.37%)
Jan 25, 2010 10.50 10.51 10.28 10.29 90,277,624 -0.06(-0.58%)
Jan 22, 2010 10.51 10.87 10.32 10.35 113,061,528 -0.15(-1.46%)
Jan 21, 2010 10.94 11.00 10.46 10.50 141,403,056 -0.38(-3.51%)
Jan 20, 2010 10.94 11.11 10.84 10.88 145,191,776 -0.03(-0.30%)
Jan 19, 2010 10.66 10.95 10.64 10.92 143,521,712 +0.28(+2.62%)
Jan 15, 2010 10.60 10.64 10.64 10.64 140,389,760 +0.06(+0.57%)
Jan 14, 2010 10.48 10.64 10.44 10.58 86,604,920 +0.09(+0.88%)
Jan 13, 2010 10.30 10.53 10.30 10.48 109,043,272 +0.24(+2.34%)
Jan 12, 2010 10.26 10.36 10.17 10.24 75,621,200 -0.03(-0.32%)
Jan 11, 2010 10.28 10.34 10.19 10.28 59,450,756 +0.08(+0.80%)
Jan 08, 2010 10.16 10.21 10.11 10.20 55,716,080 +0.08(+0.81%)
Jan 07, 2010 10.17 10.19 10.08 10.11 72,241,528 -0.04(-0.38%)
Jan 06, 2010 10.18 10.27 10.10 10.15 75,863,072 -0.03(-0.32%)
Jan 05, 2010 10.33 10.33 10.12 10.18 79,468,360 -0.15(-1.43%)
Jan 04, 2010 9.972 10.34 9.952 10.33 95,433,768 +0.40(+4.07%)
Dec 31, 2009 10.04 9.928 9.928 9.928 47,045,100 -0.17(-1.68%)
Dec 30, 2009 10.09 10.15 10.03 10.10 33,504,188 -0.03(-0.32%)
Dec 29, 2009 10.16 10.21 10.12 10.13 36,033,572 -0.04(-0.38%)
Dec 28, 2009 10.20 10.22 10.11 10.17 35,634,568 +0.02(+0.16%)
Dec 24, 2009 10.19 10.20 10.10 10.15 23,700,216 +0.01(+0.11%)
Dec 23, 2009 10.24 10.26 10.11 10.14 51,234,860 -0.02(-0.16%)
Dec 22, 2009 10.26 10.30 10.12 10.16 65,765,732 +0.00(+0.00%)
Dec 21, 2009 10.04 10.31 10.03 10.16 71,714,176 +0.17(+1.69%)
Dec 18, 2009 10.02 10.09 9.961 9.988 114,066,520 +0.04(+0.44%)
Dec 17, 2009 10.03 10.03 9.857 9.944 81,161,768 -0.08(-0.82%)
Dec 16, 2009 10.03 10.12 9.993 10.03 73,475,264 +0.04(+0.44%)
Dec 15, 2009 9.966 10.08 9.911 9.982 63,443,536 -0.06(-0.60%)
Dec 14, 2009 10.03 10.05 9.928 10.04 93,866,568 +0.05(+0.55%)
Dec 11, 2009 10.03 10.09 9.966 9.988 56,591,384 -0.01(-0.11%)
Dec 10, 2009 10.08 10.10 9.961 9.999 66,495,828 +0.04(+0.44%)
Dec 09, 2009 9.841 9.966 9.753 9.955 134,165,032 +0.26(+2.70%)
Dec 08, 2009 9.851 9.862 9.622 9.693 146,543,456 -0.16(-1.66%)
Dec 07, 2009 10.09 10.14 9.846 9.857 139,341,072 -0.23(-2.33%)
Dec 04, 2009 10.28 10.34 10.06 10.09 91,703,856 -0.08(-0.81%)
Dec 03, 2009 10.28 10.30 10.15 10.17 75,171,048 -0.05(-0.53%)
Dec 02, 2009 10.34 10.36 10.09 10.23 87,315,496 -0.06(-0.58%)
Dec 01, 2009 10.12 10.29 9.917 10.29 130,263,584 +0.37(+3.74%)
Nov 30, 2009 9.993 10.07 9.916 9.917 108,580,264 -0.04(-0.44%)
Nov 27, 2009 9.868 10.05 9.824 9.961 41,830,048 -0.19(-1.83%)
Nov 25, 2009 10.06 10.16 9.961 10.15 77,204,160 +0.15(+1.53%)
Nov 24, 2009 10.16 10.17 9.911 9.993 107,224,264 -0.12(-1.19%)
Nov 23, 2009 10.09 10.32 10.08 10.11 134,867,840 +0.09(+0.93%)
Nov 20, 2009 9.906 10.09 9.890 10.02 111,721,832 +0.14(+1.38%)
Nov 19, 2009 9.862 9.917 9.726 9.884 75,527,392 -0.04(-0.44%)
Nov 18, 2009 9.786 9.955 9.720 9.928 89,429,720 +0.14(+1.39%)
Nov 17, 2009 9.742 9.797 9.677 9.791 62,409,624 +0.00(+0.00%)
Nov 16, 2009 9.633 9.824 9.622 9.791 75,364,248 +0.19(+1.99%)
Nov 13, 2009 9.606 9.699 9.557 9.600 67,526,880 -0.02(-0.17%)
Nov 12, 2009 9.606 9.748 9.540 9.617 72,692,544 +0.00(+0.00%)
Nov 11, 2009 9.644 9.726 9.557 9.617 64,922,048 +0.03(+0.34%)
Nov 10, 2009 9.453 9.683 9.404 9.584 93,399,464 +0.07(+0.75%)
Nov 09, 2009 9.333 9.513 9.295 9.513 84,601,328 +0.26(+2.77%)
Nov 06, 2009 9.284 9.289 9.180 9.257 66,154,492 +0.03(+0.36%)
Nov 05, 2009 9.338 9.415 9.180 9.224 101,945,800 -0.02(-0.18%)
Nov 04, 2009 9.240 9.393 9.207 9.240 95,979,896 +0.02(+0.24%)
Nov 03, 2009 9.224 9.251 9.126 9.218 96,561,544 -0.03(-0.35%)
Nov 02, 2009 9.306 9.388 9.186 9.251 112,176,104 -0.04(-0.47%)
Oct 30, 2009 9.529 9.546 9.267 9.295 119,931,976 -0.28(-2.96%)
Oct 29, 2009 9.409 9.584 9.338 9.579 104,786,104 +0.19(+1.98%)
Oct 28, 2009 9.393 9.513 9.355 9.393 109,800,280 -0.03(-0.29%)
Oct 27, 2009 9.431 9.513 9.382 9.420 108,426,440 +0.08(+0.82%)
Oct 26, 2009 9.502 9.589 9.306 9.344 118,109,696 -0.07(-0.75%)
Oct 23, 2009 9.426 9.448 9.366 9.415 112,012,784 -0.17(-1.77%)
Oct 22, 2009 9.486 9.606 9.442 9.584 105,105,768 +0.08(+0.86%)
Oct 21, 2009 9.824 9.841 9.502 9.502 178,795,168 -0.28(-2.90%)
Oct 20, 2009 9.851 9.988 9.682 9.786 165,191,424 -0.03(-0.28%)
Oct 19, 2009 9.633 9.901 9.595 9.813 171,037,264 +0.11(+1.18%)
Oct 16, 2009 9.622 9.764 9.584 9.699 123,679,872 +0.06(+0.62%)
Oct 15, 2009 9.480 9.682 9.437 9.639 227,222,272 +0.16(+1.67%)
Oct 14, 2009 9.207 9.606 9.087 9.480 249,464,736 +0.32(+3.52%)
Oct 13, 2009 9.218 9.273 9.126 9.158 118,314,504 -0.17(-1.87%)
Oct 12, 2009 9.225 9.349 9.180 9.333 109,004,192 +0.10(+1.06%)
Oct 09, 2009 9.109 9.292 9.066 9.235 88,094,064 +0.12(+1.32%)
Oct 08, 2009 9.235 9.246 9.082 9.115 81,916,544 +0.01(+0.06%)
Oct 07, 2009 9.136 9.191 9.082 9.109 76,946,400 -0.05(-0.54%)
Oct 06, 2009 9.060 9.265 9.005 9.158 101,083,176 +0.21(+2.32%)
Oct 05, 2009 8.825 9.005 8.771 8.951 75,722,352 +0.14(+1.55%)
Oct 02, 2009 8.929 9.016 8.776 8.814 92,347,600 -0.07(-0.80%)
Oct 01, 2009 9.005 9.022 8.885 8.885 99,833,928 -0.15(-1.63%)
Sep 30, 2009 9.213 9.218 8.973 9.033 114,125,568 -0.12(-1.31%)
Sep 29, 2009 9.044 9.246 8.978 9.153 121,297,288 +0.03(+0.30%)
Sep 28, 2009 8.973 9.136 8.956 9.126 53,854,008 +0.17(+1.95%)
Sep 25, 2009 8.967 9.076 8.940 8.951 66,584,060 -0.02(-0.24%)
Sep 24, 2009 8.973 9.011 8.891 8.973 94,854,480 +0.01(+0.06%)
Sep 23, 2009 9.202 9.213 8.956 8.967 88,192,128 -0.20(-2.20%)
Sep 22, 2009 9.197 9.240 9.060 9.169 109,850,384 +0.09(+0.96%)
Sep 21, 2009 9.027 9.120 8.989 9.082 65,852,336 +0.07(+0.79%)
Sep 18, 2009 8.989 9.169 8.935 9.011 122,902,944 +0.02(+0.24%)
Sep 17, 2009 8.929 9.066 8.874 8.989 77,326,984 +0.15(+1.65%)
Sep 16, 2009 8.929 8.973 8.820 8.843 83,790,944 -0.00(-0.05%)
Sep 15, 2009 8.945 8.945 8.793 8.847 73,604,648 -0.08(-0.92%)
Sep 14, 2009 8.847 8.973 8.787 8.929 62,805,668 +0.06(+0.68%)
Sep 11, 2009 8.951 8.989 8.864 8.869 56,814,524 -0.05(-0.55%)
Sep 10, 2009 8.853 8.951 8.853 8.918 84,271,000 +0.09(+1.05%)
Sep 09, 2009 8.874 8.891 8.782 8.825 73,702,672 -0.02(-0.25%)
Sep 08, 2009 8.945 8.951 8.793 8.847 69,306,288 -0.10(-1.10%)
Sep 04, 2009 8.733 8.956 8.727 8.945 54,182,128 +0.17(+1.93%)
Sep 03, 2009 8.760 8.853 8.705 8.776 65,050,484 -0.17(-1.89%)
Sep 02, 2009 8.924 9.005 8.804 8.945 73,209,480 +0.02(+0.18%)
Sep 01, 2009 9.027 9.126 8.869 8.929 72,288,448 -0.19(-2.04%)
Aug 31, 2009 9.076 9.186 9.011 9.115 65,128,888 -0.06(-0.65%)
Aug 28, 2009 9.207 9.218 9.082 9.175 61,402,828 -0.03(-0.30%)
Aug 27, 2009 9.093 9.240 9.060 9.202 55,303,120 +0.05(+0.54%)
Aug 26, 2009 9.164 9.213 9.082 9.153 66,926,176 -0.02(-0.18%)
Aug 25, 2009 9.164 9.267 9.104 9.169 74,494,208 +0.04(+0.42%)
Aug 24, 2009 9.131 9.164 9.066 9.131 57,112,888 +0.05(+0.54%)
Aug 21, 2009 9.000 9.126 8.880 9.082 118,749,816 +0.22(+2.53%)
Aug 20, 2009 8.978 8.978 8.842 8.858 79,010,880 -0.08(-0.86%)
Aug 19, 2009 8.705 8.978 8.678 8.935 85,058,176 +0.21(+2.44%)
Aug 18, 2009 8.667 8.754 8.621 8.722 67,254,616 +0.14(+1.59%)
Aug 17, 2009 8.498 8.722 8.487 8.585 82,537,584 -0.02(-0.25%)
Aug 14, 2009 8.662 8.662 8.482 8.607 61,877,788 -0.02(-0.19%)
Aug 13, 2009 8.667 8.678 8.536 8.623 68,599,288 -0.03(-0.38%)
Aug 12, 2009 8.651 8.733 8.596 8.656 64,930,044 +0.02(+0.19%)
Aug 11, 2009 8.623 8.705 8.596 8.640 51,268,784 -0.04(-0.50%)
Aug 10, 2009 8.651 8.722 8.629 8.683 51,494,948 -0.03(-0.31%)
Aug 07, 2009 8.683 8.825 8.667 8.711 72,926,936 +0.09(+1.08%)
Aug 06, 2009 8.667 8.683 8.569 8.618 69,805,120 -0.04(-0.50%)
Aug 05, 2009 8.722 8.733 8.542 8.662 107,571,472 -0.11(-1.24%)
Aug 04, 2009 8.705 8.831 8.683 8.771 89,761,512 +0.03(+0.31%)
Aug 03, 2009 8.798 8.814 8.623 8.744 92,532,328 +0.05(+0.56%)
Jul 31, 2009 8.793 8.831 8.678 8.694 78,695,352 -0.01(-0.06%)
Jul 30, 2009 8.711 8.874 8.673 8.700 88,818,984 +0.10(+1.21%)
Jul 29, 2009 8.733 8.776 8.536 8.596 111,587,672 -0.15(-1.75%)
Jul 28, 2009 9.000 9.093 8.711 8.749 138,091,360 -0.31(-3.38%)
Jul 27, 2009 9.022 9.087 8.945 9.055 86,924,608 +0.06(+0.67%)
Jul 24, 2009 8.760 9.005 8.749 8.995 93,433,192 +0.18(+2.04%)
Jul 23, 2009 8.760 8.951 8.683 8.814 107,531,288 +0.15(+1.76%)
Jul 22, 2009 8.552 8.989 8.514 8.662 153,200,048 +0.09(+1.08%)
Jul 21, 2009 8.416 8.613 8.383 8.569 101,510,440 +0.24(+2.88%)
Jul 20, 2009 8.203 8.345 8.050 8.329 101,156,216 +0.16(+2.01%)
Jul 17, 2009 8.230 8.252 8.110 8.165 97,537,840 -0.06(-0.73%)
Jul 16, 2009 8.170 8.241 8.121 8.225 68,072,816 +0.03(+0.33%)
Jul 15, 2009 8.170 8.214 8.018 8.198 79,796,392 +0.07(+0.81%)
Jul 14, 2009 8.001 8.154 7.979 8.132 68,388,080 +0.08(+0.95%)
Jul 13, 2009 7.832 8.061 7.816 8.056 97,170,856 +0.31(+3.94%)
Jul 10, 2009 7.767 7.799 7.701 7.750 71,339,896 -0.05(-0.63%)
Jul 09, 2009 7.979 8.012 7.761 7.799 112,433,560 -0.17(-2.19%)
Jul 08, 2009 8.045 8.078 7.914 7.974 92,756,056 +0.01(+0.14%)
Jul 07, 2009 7.941 8.099 7.887 7.963 111,615,424 +0.01(+0.14%)
Jul 06, 2009 7.859 7.974 7.788 7.952 100,646,488 +0.05(+0.62%)
Jul 02, 2009 8.061 8.078 7.881 7.903 75,662,328 -0.23(-2.82%)
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.