Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Pfizer (NY: PFE )

28.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Sep 30, 2010 9.665 9.853 9.661 9.669 493,432 -0.13(-1.30%)
Sep 29, 2010 9.796 9.853 9.734 9.796 8,737 -0.01(-0.06%)
Sep 28, 2010 9.684 9.841 9.611 9.802 13,026 +0.14(+1.40%)
Sep 27, 2010 9.808 9.813 9.644 9.667 49,586,572 -0.13(-1.32%)
Sep 24, 2010 9.695 9.802 9.656 9.796 59,889,204 +0.20(+2.11%)
Sep 23, 2010 9.594 9.706 9.582 9.594 67,328,944 -0.10(-1.05%)
Sep 22, 2010 9.639 9.723 9.616 9.695 92,419,560 +0.01(+0.06%)
Sep 21, 2010 9.706 9.729 9.622 9.689 77,941,352 -0.04(-0.38%)
Sep 20, 2010 9.616 9.757 9.594 9.726 55,800,172 +0.12(+1.25%)
Sep 17, 2010 9.606 9.718 9.588 9.606 94,740,104 -0.12(-1.22%)
Sep 15, 2010 9.611 9.774 9.588 9.725 98,071,552 +0.11(+1.13%)
Sep 14, 2010 9.532 9.695 9.526 9.616 3,552 +0.06(+0.65%)
Sep 13, 2010 9.577 9.656 9.487 9.554 84,933,080 -0.01(-0.12%)
Sep 10, 2010 9.481 9.571 9.464 9.565 74,656,888 +0.12(+1.31%)
Sep 09, 2010 9.419 9.515 9.380 9.442 92,671,992 +0.12(+1.27%)
Sep 08, 2010 9.205 9.374 9.177 9.323 753,461 +0.13(+1.41%)
Sep 07, 2010 9.256 9.261 9.126 9.194 46,217 -0.80(-8.00%)
Sep 06, 2010 9.571 9.993 9.571 9.993 1,065 +0.73(+7.84%)
Sep 03, 2010 9.273 9.340 9.222 9.267 58,627,616 +0.03(+0.37%)
Sep 02, 2010 9.194 9.250 9.149 9.233 5,921 +0.06(+0.68%)
Sep 01, 2010 9.081 9.216 9.048 9.171 80,585,096 +0.20(+2.20%)
Aug 31, 2010 8.969 9.064 8.890 8.974 192,894 +0.03(+0.38%)
Aug 30, 2010 9.036 9.126 8.929 8.941 68,805,664 -0.12(-1.31%)
Aug 27, 2010 9.059 9.076 8.879 9.059 67,961,736 +0.05(+0.50%)
Aug 26, 2010 8.986 9.059 8.901 9.014 19,500 +0.01(+0.13%)
Aug 25, 2010 8.879 9.042 8.817 9.002 6,681 +0.11(+1.20%)
Aug 24, 2010 8.974 8.991 8.879 8.896 122,071 -0.17(-1.86%)
Aug 23, 2010 9.121 9.143 8.997 9.064 104,752,456 +0.10(+1.13%)
Aug 20, 2010 8.957 9.017 8.924 8.963 87,209,384 -0.06(-0.69%)
Aug 19, 2010 9.048 9.081 8.907 9.025 61,553 -0.04(-0.43%)
Aug 18, 2010 9.126 9.202 9.014 9.064 30,404 -0.10(-1.04%)
Aug 17, 2010 9.138 9.233 9.082 9.160 46,976 +0.14(+1.50%)
Aug 16, 2010 8.997 9.104 8.924 9.025 64,391,416 -0.03(-0.31%)
Aug 13, 2010 9.053 9.149 9.025 9.053 57,559,280 -0.07(-0.80%)
Aug 12, 2010 8.952 9.138 8.929 9.126 86,074,040 +0.12(+1.31%)
Aug 11, 2010 9.177 9.200 9.002 9.008 80,132 -0.22(-2.38%)
Aug 10, 2010 9.171 9.346 9.155 9.228 621 -0.02(-0.18%)
Aug 09, 2010 9.171 9.278 9.068 9.245 85,399,544 +0.10(+1.11%)
Aug 06, 2010 9.143 9.166 9.008 9.143 91,707,768 +0.03(+0.31%)
Aug 05, 2010 9.228 9.278 9.048 9.115 3,676 -0.14(-1.52%)
Aug 04, 2010 9.155 9.301 9.074 9.256 45,182 +0.16(+1.73%)
Aug 03, 2010 8.909 9.176 8.881 9.098 195,154 +0.48(+5.56%)
Aug 02, 2010 8.441 8.619 8.408 8.619 98,313,376 +0.27(+3.20%)
Jul 30, 2010 8.352 8.424 8.285 8.352 79,096,072 -0.05(-0.60%)
Jul 29, 2010 8.452 8.586 8.363 8.402 8,748 +0.05(+0.60%)
Jul 28, 2010 8.352 8.597 8.324 8.352 16,244 -0.15(-1.77%)
Jul 27, 2010 8.502 8.553 8.347 8.502 51,946 +0.14(+1.66%)
Jul 26, 2010 8.146 8.402 8.135 8.363 99,661,480 +0.24(+3.02%)
Jul 23, 2010 8.213 8.241 8.012 8.118 95,549,536 -0.13(-1.55%)
Jul 22, 2010 8.135 8.280 8.124 8.246 48,833 +0.17(+2.14%)
Jul 21, 2010 8.102 8.196 8.029 8.074 75,943,168 -0.03(-0.34%)
Jul 20, 2010 8.102 8.157 8.040 8.102 84,659,640 -0.10(-1.22%)
Jul 19, 2010 8.140 8.263 8.118 8.202 58,736,844 +0.09(+1.17%)
Jul 16, 2010 8.107 8.319 8.102 8.107 85,824,384 -0.17(-2.08%)
Jul 15, 2010 8.269 8.313 8.157 8.280 78,340,712 +0.02(+0.20%)
Jul 14, 2010 8.202 8.330 8.157 8.263 113,878 +0.03(+0.34%)
Jul 13, 2010 8.235 8.408 8.218 8.235 79,058 -0.08(-0.94%)
Jul 12, 2010 8.202 8.319 8.179 8.313 68,898,448 +0.09(+1.08%)
Jul 09, 2010 8.224 8.274 8.146 8.224 58,585,656 -0.03(-0.34%)
Jul 08, 2010 8.230 8.341 8.140 8.252 56,624 +0.11(+1.37%)
Jul 07, 2010 7.968 8.146 7.907 8.140 97,441,440 +0.18(+2.31%)
Jul 06, 2010 7.979 8.024 7.875 7.957 46,062 +0.08(+1.06%)
Jul 02, 2010 7.873 7.996 7.851 7.873 73,192,568 -0.04(-0.49%)
Jul 01, 2010 7.879 7.979 7.795 7.912 121,910,904 -0.03(-0.35%)
Jun 30, 2010 7.940 8.063 7.890 7.940 61,520 -0.01(-0.14%)
Jun 29, 2010 8.035 8.063 7.896 7.951 83,515 -0.20(-2.46%)
Jun 25, 2010 8.152 8.191 8.018 8.152 105,304,800 +0.10(+1.24%)
Jun 24, 2010 8.140 8.202 8.001 8.051 144,652 -0.23(-2.82%)
Jun 23, 2010 8.341 8.341 8.246 8.285 180,926 -0.05(-0.60%)
Jun 22, 2010 8.436 8.486 8.335 8.335 140,065 -0.07(-0.86%)
Jun 21, 2010 8.553 8.564 8.358 8.408 82,071,984 -0.06(-0.72%)
Jun 18, 2010 8.469 8.658 8.401 8.469 125,402,496 -0.14(-1.68%)
Jun 17, 2010 8.591 8.614 8.424 8.614 2,464 -0.01(-0.06%)
Jun 16, 2010 8.619 8.669 8.553 8.619 68,109,328 -0.02(-0.26%)
Jun 15, 2010 8.642 8.647 8.519 8.642 10,581 +0.11(+1.24%)
Jun 14, 2010 8.664 8.686 8.519 8.536 92,062,080 -0.07(-0.84%)
Jun 11, 2010 8.480 8.642 8.463 8.608 135,812,576 +0.31(+3.69%)
Jun 10, 2010 8.302 8.413 8.157 8.302 278,197 +0.22(+2.69%)
Jun 09, 2010 8.152 8.213 8.012 8.085 155,452,352 -0.01(-0.07%)
Jun 08, 2010 8.090 8.113 7.990 8.090 2,155 +0.01(+0.07%)
Jun 07, 2010 8.263 8.291 8.074 8.085 123,466,432 -0.13(-1.59%)
Jun 04, 2010 8.207 8.374 8.168 8.216 139,974,048 -0.27(-3.13%)
Jun 03, 2010 8.486 8.541 8.419 8.482 61,484,848 +0.02(+0.21%)
Jun 02, 2010 8.463 8.475 8.308 8.463 88,972,840 +0.12(+1.40%)
Jun 01, 2010 8.441 8.586 8.330 8.347 34,284 -0.13(-1.58%)
May 28, 2010 8.480 8.681 8.475 8.480 110,239,952 -0.08(-0.91%)
May 27, 2010 8.541 8.603 8.445 8.558 120,276,336 +0.14(+1.72%)
May 26, 2010 8.413 8.580 8.352 8.413 109,790 +0.03(+0.33%)
May 25, 2010 8.324 8.408 8.213 8.385 73,598 -0.09(-1.05%)
May 24, 2010 8.508 8.564 8.436 8.475 97,293,840 -0.10(-1.17%)
May 21, 2010 8.347 8.586 8.330 8.575 183,970,384 -0.04(-0.52%)
May 20, 2010 8.527 8.675 8.475 8.619 524,379 -0.19(-2.15%)
May 19, 2010 8.770 8.875 8.686 8.809 147,362,496 +0.00(+0.00%)
May 18, 2010 8.987 9.048 8.786 8.809 442,546 -0.22(-2.41%)
May 17, 2010 9.020 9.059 8.786 9.026 177,477,328 +0.01(+0.06%)
May 14, 2010 9.020 9.210 8.942 9.020 112,558,616 -0.20(-2.17%)
May 13, 2010 9.377 9.432 9.210 9.221 121,056,800 -0.22(-2.36%)
May 12, 2010 9.455 9.516 9.310 9.443 96,119,112 -0.03(-0.29%)
May 11, 2010 9.505 9.571 9.443 9.471 114,587 +0.01(+0.06%)
May 10, 2010 9.432 9.494 9.377 9.466 146,544,976 +0.30(+3.28%)
May 07, 2010 9.299 9.361 9.120 9.165 191,989,440 -0.34(-3.57%)
May 06, 2010 9.555 9.584 8.825 9.505 5,387 -0.02(-0.18%)
May 05, 2010 9.599 9.655 9.505 9.521 178,317,328 +0.01(+0.12%)
May 04, 2010 9.450 9.582 9.400 9.510 416,115 +0.19(+2.07%)
May 03, 2010 9.257 9.367 9.158 9.317 130,520,376 +0.10(+1.14%)
Apr 30, 2010 9.361 9.367 9.191 9.213 92,688,408 -0.08(-0.83%)
Apr 29, 2010 9.163 9.372 9.163 9.290 122,484,752 +0.18(+2.00%)
Apr 28, 2010 9.075 9.169 9.031 9.108 110,089,680 +0.04(+0.43%)
Apr 27, 2010 9.207 9.284 9.036 9.069 665,181 -0.20(-2.14%)
Apr 26, 2010 9.290 9.350 9.201 9.268 151,489,520 -0.05(-0.53%)
Apr 23, 2010 9.053 9.372 9.036 9.317 178,427,280 +0.24(+2.61%)
Apr 22, 2010 9.091 9.125 8.998 9.080 126,528,280 -0.07(-0.72%)
Apr 21, 2010 9.147 9.268 9.058 9.147 1,010,076 -0.09(-0.95%)
Apr 20, 2010 9.273 9.295 9.218 9.235 69,686 -0.02(-0.18%)
Apr 19, 2010 9.224 9.268 9.147 9.251 119,650,152 -0.01(-0.06%)
Apr 16, 2010 9.356 9.372 9.257 9.257 137,065,488 -0.10(-1.12%)
Apr 15, 2010 9.395 9.455 9.345 9.361 108,172,616 -0.04(-0.47%)
Apr 14, 2010 9.466 9.466 9.334 9.406 174,007,216 -0.06(-0.64%)
Apr 13, 2010 9.483 9.505 9.422 9.466 120,057,888 -0.06(-0.64%)
Apr 12, 2010 9.543 9.549 9.472 9.527 89,370,432 +0.02(+0.23%)
Apr 09, 2010 9.477 9.538 9.461 9.505 79,858,696 +0.06(+0.64%)
Apr 08, 2010 9.406 9.455 9.378 9.444 95,446,208 +0.04(+0.41%)
Apr 07, 2010 9.378 9.433 9.361 9.406 153,424,928 +0.06(+0.65%)
Apr 06, 2010 9.334 9.395 9.290 9.345 140,809,120 +0.04(+0.41%)
Apr 05, 2010 9.444 9.444 9.284 9.306 124,664,360 -0.10(-1.11%)
Apr 01, 2010 9.483 9.411 9.411 9.411 125,439,256 -0.04(-0.41%)
Mar 31, 2010 9.466 9.516 9.417 9.450 107,134,744 -0.06(-0.64%)
Mar 30, 2010 9.543 9.582 9.439 9.510 75,922,056 -0.01(-0.12%)
Mar 29, 2010 9.477 9.554 9.444 9.521 88,450,464 +0.08(+0.82%)
Mar 26, 2010 9.565 9.576 9.422 9.444 98,334,704 -0.14(-1.44%)
Mar 25, 2010 9.775 9.797 9.560 9.582 87,473,032 -0.12(-1.25%)
Mar 24, 2010 9.703 9.758 9.665 9.703 134,302,592 +0.04(+0.40%)
Mar 23, 2010 9.521 9.687 9.477 9.665 134,108,904 +0.30(+3.24%)
Mar 22, 2010 9.367 9.505 9.356 9.361 128,977,336 +0.04(+0.47%)
Mar 19, 2010 9.532 9.532 9.257 9.317 205,515,776 -0.18(-1.86%)
Mar 18, 2010 9.554 9.560 9.433 9.494 92,387,344 +0.01(+0.12%)
Mar 17, 2010 9.510 9.538 9.455 9.483 102,778,608 -0.03(-0.29%)
Mar 16, 2010 9.543 9.576 9.428 9.510 96,485,528 +0.00(+0.00%)
Mar 15, 2010 9.439 9.521 9.439 9.510 79,739,800 +0.10(+1.05%)
Mar 12, 2010 9.472 9.494 9.361 9.411 155,079,472 -0.12(-1.21%)
Mar 11, 2010 9.433 9.543 9.422 9.527 89,131,448 +0.08(+0.82%)
Mar 10, 2010 9.483 9.560 9.428 9.450 102,180,696 -0.04(-0.46%)
Mar 09, 2010 9.516 9.543 9.450 9.494 98,991,344 -0.09(-0.92%)
Mar 08, 2010 9.692 9.698 9.516 9.582 88,433,960 -0.05(-0.51%)
Mar 05, 2010 9.576 9.642 9.494 9.631 117,439,472 +0.08(+0.87%)
Mar 04, 2010 9.543 9.587 9.488 9.549 103,298,184 +0.01(+0.06%)
Mar 03, 2010 9.615 9.695 9.483 9.543 197,938,848 -0.15(-1.59%)
Mar 02, 2010 9.846 9.852 9.670 9.698 117,344,136 -0.08(-0.85%)
Mar 01, 2010 9.703 9.841 9.692 9.780 82,801,552 +0.11(+1.14%)
Feb 26, 2010 9.747 9.813 9.642 9.670 107,509,664 -0.08(-0.79%)
Feb 25, 2010 9.681 9.769 9.604 9.747 97,020,144 -0.07(-0.67%)
Feb 24, 2010 9.775 9.929 9.698 9.813 122,908,928 +0.08(+0.79%)
Feb 23, 2010 9.830 9.885 9.703 9.736 86,884,680 -0.15(-1.56%)
Feb 22, 2010 9.907 10.00 9.797 9.890 105,266,960 -0.02(-0.22%)
Feb 19, 2010 9.819 9.973 9.769 9.912 91,941,472 +0.22(+2.25%)
Feb 18, 2010 9.742 9.780 9.670 9.695 103,663,584 -0.04(-0.42%)
Feb 17, 2010 9.835 9.841 9.659 9.736 105,724,640 -0.03(-0.28%)
Feb 16, 2010 9.896 9.962 9.703 9.764 114,849,272 -0.04(-0.45%)
Feb 12, 2010 9.835 9.808 9.808 9.808 91,364,736 -0.04(-0.39%)
Feb 11, 2010 9.780 9.934 9.709 9.846 99,260,944 +0.07(+0.73%)
Feb 10, 2010 9.874 9.907 9.716 9.775 108,816,144 -0.08(-0.78%)
Feb 09, 2010 9.846 10.00 9.725 9.852 128,814,256 +0.04(+0.39%)
Feb 08, 2010 9.868 9.918 9.764 9.813 100,961,048 -0.08(-0.84%)
Feb 05, 2010 9.868 10.02 9.698 9.896 164,067,504 -0.04(-0.39%)
Feb 04, 2010 10.11 10.16 9.923 9.934 171,001,504 -0.32(-3.17%)
Feb 03, 2010 10.30 10.39 10.15 10.26 206,890,096 -0.24(-2.31%)
Feb 02, 2010 10.30 10.55 10.25 10.50 123,873,664 +0.26(+2.50%)
Feb 01, 2010 10.26 10.37 10.21 10.25 72,129,720 +0.06(+0.59%)
Jan 29, 2010 10.21 10.35 10.11 10.19 102,675,264 +0.02(+0.16%)
Jan 28, 2010 10.41 10.43 10.16 10.17 93,322,960 -0.20(-1.95%)
Jan 27, 2010 10.25 10.42 10.19 10.37 100,045,928 +0.12(+1.17%)
Jan 26, 2010 10.22 10.32 10.17 10.25 79,877,424 -0.04(-0.37%)
Jan 25, 2010 10.50 10.51 10.28 10.29 90,268,304 -0.06(-0.58%)
Jan 22, 2010 10.51 10.87 10.32 10.35 113,049,848 -0.15(-1.45%)
Jan 21, 2010 10.94 11.00 10.46 10.50 141,388,448 -0.38(-3.51%)
Jan 20, 2010 10.94 11.11 10.85 10.88 145,176,784 -0.03(-0.30%)
Jan 19, 2010 10.66 10.96 10.64 10.92 143,506,880 +0.28(+2.62%)
Jan 15, 2010 10.61 10.64 10.64 10.64 140,375,264 +0.06(+0.57%)
Jan 14, 2010 10.48 10.64 10.44 10.58 86,595,976 +0.09(+0.89%)
Jan 13, 2010 10.30 10.53 10.30 10.49 109,032,008 +0.24(+2.34%)
Jan 12, 2010 10.26 10.37 10.17 10.25 75,613,384 -0.03(-0.32%)
Jan 11, 2010 10.28 10.34 10.19 10.28 59,444,612 +0.08(+0.80%)
Jan 08, 2010 10.16 10.21 10.11 10.20 55,710,324 +0.08(+0.81%)
Jan 07, 2010 10.17 10.19 10.08 10.11 72,234,064 -0.04(-0.38%)
Jan 06, 2010 10.19 10.27 10.10 10.15 75,855,232 -0.03(-0.32%)
Jan 05, 2010 10.33 10.33 10.13 10.19 79,460,152 -0.15(-1.43%)
Jan 04, 2010 9.973 10.34 9.953 10.33 95,423,904 +0.40(+4.07%)
Dec 31, 2009 10.04 9.929 9.929 9.929 47,040,240 -0.17(-1.68%)
Dec 30, 2009 10.09 10.15 10.03 10.10 33,500,728 -0.03(-0.32%)
Dec 29, 2009 10.16 10.21 10.12 10.13 36,029,848 -0.04(-0.38%)
Dec 28, 2009 10.20 10.22 10.11 10.17 35,630,884 +0.02(+0.16%)
Dec 24, 2009 10.19 10.20 10.10 10.15 23,697,768 +0.01(+0.11%)
Dec 23, 2009 10.24 10.26 10.11 10.14 51,229,568 -0.02(-0.16%)
Dec 22, 2009 10.26 10.30 10.12 10.16 65,758,940 +0.00(+0.00%)
Dec 21, 2009 10.04 10.31 10.03 10.16 71,706,768 +0.17(+1.69%)
Dec 18, 2009 10.02 10.09 9.962 9.989 114,054,736 +0.04(+0.44%)
Dec 17, 2009 10.03 10.03 9.858 9.945 81,153,384 -0.08(-0.82%)
Dec 16, 2009 10.03 10.13 9.994 10.03 73,467,672 +0.04(+0.44%)
Dec 15, 2009 9.967 10.08 9.913 9.983 63,436,984 -0.06(-0.60%)
Dec 14, 2009 10.03 10.05 9.929 10.04 93,856,872 +0.05(+0.55%)
Dec 11, 2009 10.03 10.09 9.967 9.989 56,585,536 -0.01(-0.11%)
Dec 10, 2009 10.08 10.10 9.962 10.000 66,488,956 +0.04(+0.44%)
Dec 09, 2009 9.842 9.967 9.754 9.956 134,151,176 +0.26(+2.70%)
Dec 08, 2009 9.852 9.863 9.623 9.694 146,528,320 -0.16(-1.66%)
Dec 07, 2009 10.09 10.14 9.847 9.858 139,326,688 -0.23(-2.33%)
Dec 04, 2009 10.28 10.34 10.07 10.09 91,694,384 -0.08(-0.80%)
Dec 03, 2009 10.28 10.31 10.15 10.17 75,163,288 -0.05(-0.53%)
Dec 02, 2009 10.34 10.37 10.09 10.23 87,306,480 -0.06(-0.58%)
Dec 01, 2009 10.12 10.29 9.918 10.29 130,250,128 +0.37(+3.74%)
Nov 30, 2009 9.994 10.07 9.917 9.918 108,569,048 -0.04(-0.44%)
Nov 27, 2009 9.869 10.05 9.825 9.962 41,825,728 -0.19(-1.83%)
Nov 25, 2009 10.07 10.16 9.962 10.15 77,196,184 +0.15(+1.53%)
Nov 24, 2009 10.16 10.17 9.913 9.994 107,213,184 -0.12(-1.19%)
Nov 23, 2009 10.09 10.32 10.08 10.11 134,853,904 +0.09(+0.93%)
Nov 20, 2009 9.907 10.09 9.891 10.02 111,710,296 +0.14(+1.38%)
Nov 19, 2009 9.863 9.918 9.727 9.885 75,519,592 -0.04(-0.44%)
Nov 18, 2009 9.787 9.956 9.721 9.929 89,420,480 +0.14(+1.39%)
Nov 17, 2009 9.743 9.798 9.678 9.792 62,403,176 +0.00(+0.00%)
Nov 16, 2009 9.634 9.825 9.623 9.792 75,356,464 +0.19(+1.99%)
Nov 13, 2009 9.607 9.700 9.558 9.601 67,519,904 -0.02(-0.17%)
Nov 12, 2009 9.607 9.749 9.541 9.618 72,685,032 +0.00(+0.00%)
Nov 11, 2009 9.645 9.727 9.558 9.618 64,915,340 +0.03(+0.34%)
Nov 10, 2009 9.454 9.684 9.405 9.585 93,389,816 +0.07(+0.75%)
Nov 09, 2009 9.334 9.514 9.296 9.514 84,592,584 +0.26(+2.77%)
Nov 06, 2009 9.285 9.290 9.181 9.258 66,147,656 +0.03(+0.36%)
Nov 05, 2009 9.339 9.416 9.181 9.225 101,935,272 -0.02(-0.18%)
Nov 04, 2009 9.241 9.394 9.208 9.241 95,969,984 +0.02(+0.24%)
Nov 03, 2009 9.225 9.252 9.127 9.219 96,551,568 -0.03(-0.35%)
Nov 02, 2009 9.307 9.389 9.187 9.252 112,164,512 -0.04(-0.47%)
Oct 30, 2009 9.530 9.547 9.268 9.296 119,919,584 -0.28(-2.96%)
Oct 29, 2009 9.410 9.585 9.339 9.580 104,775,280 +0.19(+1.98%)
Oct 28, 2009 9.394 9.514 9.356 9.394 109,788,936 -0.03(-0.29%)
Oct 27, 2009 9.432 9.514 9.383 9.421 108,415,240 +0.08(+0.82%)
Oct 26, 2009 9.503 9.590 9.307 9.345 118,097,496 -0.07(-0.75%)
Oct 23, 2009 9.427 9.449 9.367 9.416 112,001,216 -0.17(-1.77%)
Oct 22, 2009 9.487 9.607 9.443 9.585 105,094,912 +0.08(+0.86%)
Oct 21, 2009 9.825 9.842 9.503 9.503 178,776,704 -0.28(-2.90%)
Oct 20, 2009 9.852 9.989 9.683 9.787 165,174,368 -0.03(-0.28%)
Oct 19, 2009 9.634 9.902 9.596 9.814 171,019,600 +0.11(+1.18%)
Oct 16, 2009 9.623 9.765 9.585 9.700 123,667,096 +0.06(+0.62%)
Oct 15, 2009 9.481 9.683 9.438 9.640 227,198,800 +0.16(+1.67%)
Oct 14, 2009 9.208 9.607 9.088 9.481 249,438,976 +0.32(+3.52%)
Oct 13, 2009 9.219 9.274 9.127 9.159 118,302,280 -0.17(-1.87%)
Oct 12, 2009 9.226 9.350 9.181 9.334 108,992,936 +0.10(+1.06%)
Oct 09, 2009 9.110 9.293 9.066 9.236 88,084,968 +0.12(+1.32%)
Oct 08, 2009 9.236 9.247 9.083 9.116 81,908,080 +0.01(+0.06%)
Oct 07, 2009 9.137 9.192 9.083 9.110 76,938,456 -0.05(-0.54%)
Oct 06, 2009 9.061 9.266 9.006 9.159 101,072,736 +0.21(+2.32%)
Oct 05, 2009 8.826 9.006 8.772 8.952 75,714,528 +0.14(+1.55%)
Oct 02, 2009 8.930 9.017 8.777 8.815 92,338,064 -0.07(-0.80%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.