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

- Apartments

Recent Quotes

My Watchlist

Indicators

Peoples Financial Services Corp. - Common Stock (NQ:PFIS)

43.25 -0.05 (-0.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2025	44.25	44.25	42.90	43.25	13,707	-0.05(-0.12%)
Apr 22, 2025	41.39	43.44	41.39	43.30	20,600	+1.76(+4.24%)
Apr 21, 2025	42.07	42.30	41.40	41.54	17,129	-1.05(-2.47%)
Apr 17, 2025	41.77	42.63	41.77	42.59	33,715	+0.45(+1.07%)
Apr 16, 2025	41.93	42.31	41.61	42.14	22,055	+0.07(+0.17%)
Apr 15, 2025	40.92	42.27	40.77	42.07	24,602	+1.26(+3.09%)
Apr 14, 2025	41.71	41.73	40.28	40.81	22,520	+0.00(+0.00%)
Apr 11, 2025	40.19	41.33	40.19	40.81	14,064	+0.14(+0.34%)
Apr 10, 2025	42.48	42.48	40.09	40.67	19,910	-2.84(-6.53%)
Apr 09, 2025	39.99	44.76	39.99	43.51	30,837	+2.73(+6.69%)
Apr 08, 2025	41.91	41.91	40.28	40.78	21,834	+0.02(+0.05%)
Apr 07, 2025	40.45	42.35	39.05	40.76	21,721	-0.59(-1.44%)
Apr 04, 2025	39.57	41.59	38.90	41.35	51,097	+0.61(+1.51%)
Apr 03, 2025	42.42	42.42	40.55	40.74	21,403	-3.87(-8.68%)
Apr 02, 2025	44.05	44.61	43.91	44.61	15,200	+0.01(+0.02%)
Apr 01, 2025	44.41	44.85	44.04	44.60	13,957	+0.13(+0.29%)
Mar 31, 2025	44.38	45.18	44.11	44.47	23,809	-0.26(-0.58%)
Mar 28, 2025	45.62	45.62	44.63	44.73	7,094	-0.99(-2.17%)
Mar 27, 2025	46.00	46.22	45.50	45.72	13,531	-0.18(-0.39%)
Mar 26, 2025	45.68	46.36	44.74	45.90	18,117	+0.32(+0.70%)
Mar 25, 2025	46.42	46.42	45.18	45.58	21,452	-0.39(-0.85%)
Mar 24, 2025	46.15	46.31	45.67	45.97	18,112	+0.97(+2.16%)
Mar 21, 2025	45.33	45.56	44.60	45.00	57,631	-0.78(-1.70%)
Mar 20, 2025	45.47	46.78	45.44	45.78	11,781	-0.28(-0.61%)
Mar 19, 2025	45.10	46.06	45.02	46.06	18,017	+0.81(+1.79%)
Mar 18, 2025	45.60	45.60	44.94	45.25	38,318	-0.59(-1.29%)
Mar 17, 2025	45.79	46.09	45.51	45.84	15,343	-0.31(-0.67%)
Mar 14, 2025	45.91	46.82	45.55	46.15	34,394	+1.24(+2.76%)
Mar 13, 2025	45.44	45.92	44.91	44.91	13,000	-0.24(-0.53%)
Mar 12, 2025	45.12	46.18	44.53	45.15	18,881	+0.18(+0.40%)
Mar 11, 2025	45.36	45.60	44.85	44.97	22,557	-0.03(-0.07%)
Mar 10, 2025	46.13	46.74	44.92	45.00	22,164	-1.87(-3.99%)
Mar 07, 2025	46.30	47.42	46.07	46.87	17,231	+0.08(+0.17%)
Mar 06, 2025	46.50	47.11	46.02	46.79	21,689	-0.32(-0.68%)
Mar 05, 2025	47.54	47.68	45.99	47.11	28,628	-0.29(-0.61%)
Mar 04, 2025	47.65	48.29	46.89	47.40	22,412	-0.73(-1.52%)
Mar 03, 2025	48.50	49.55	47.84	48.13	20,497	-0.70(-1.43%)
Feb 28, 2025	48.29	48.97	48.10	48.83	22,356	+0.79(+1.64%)
Feb 27, 2025	48.10	48.61	47.66	48.04	15,209	-0.31(-0.63%)
Feb 26, 2025	48.12	48.45	47.37	48.35	22,804	+0.23(+0.47%)
Feb 25, 2025	47.79	48.83	47.68	48.12	32,039	+0.45(+0.95%)
Feb 24, 2025	49.10	49.10	47.67	47.67	20,344	-0.96(-1.97%)
Feb 21, 2025	50.16	50.30	48.42	48.62	18,131	-0.99(-1.99%)
Feb 20, 2025	50.45	51.28	48.98	49.61	25,735	-1.10(-2.16%)
Feb 19, 2025	50.81	50.92	49.62	50.71	53,202	-0.45(-0.89%)
Feb 18, 2025	51.64	52.42	51.08	51.16	52,715	-0.65(-1.26%)
Feb 14, 2025	51.53	51.86	51.22	51.81	16,011	+0.60(+1.18%)
Feb 13, 2025	51.21	51.50	50.41	51.21	24,236	+0.29(+0.56%)
Feb 12, 2025	51.46	51.69	50.47	50.92	43,672	-1.51(-2.88%)
Feb 11, 2025	50.14	52.72	50.14	52.44	27,060	+1.54(+3.03%)
Feb 10, 2025	50.84	51.26	49.71	50.90	30,408	+0.57(+1.14%)
Feb 07, 2025	52.93	52.93	49.16	50.32	30,228	-2.70(-5.08%)
Feb 06, 2025	52.31	53.51	52.31	53.02	11,403	+0.86(+1.65%)
Feb 05, 2025	52.03	52.49	50.94	52.16	14,177	+0.76(+1.48%)
Feb 04, 2025	49.97	51.57	49.57	51.40	15,171	+1.09(+2.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Peoples Financial Services Corp. - Common Stock (NQ:PFIS)

Historical Prices