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

PNC Financial Services (NY: PNC )

152.30 +4.41 (+2.98%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	112.75	113.11	110.40	111.78	3,000,840	+0.77(+0.70%)
May 05, 2023	111.42	112.71	109.83	111.01	5,014,026	+2.43(+2.24%)
May 04, 2023	108.33	110.46	106.86	108.58	7,298,371	-2.88(-2.58%)
May 03, 2023	114.74	115.52	111.37	111.46	6,030,045	-2.38(-2.09%)
May 02, 2023	117.76	117.76	112.54	113.83	9,057,011	-2.73(-2.34%)
May 01, 2023	120.85	121.13	116.00	116.57	9,485,296	-7.88(-6.33%)
Apr 28, 2023	121.07	126.45	120.77	124.45	4,137,569	+2.13(+1.74%)
Apr 27, 2023	122.93	123.64	121.70	122.32	3,269,968	+0.16(+0.13%)
Apr 26, 2023	117.95	123.82	117.92	122.16	6,912,801	+3.97(+3.36%)
Apr 25, 2023	116.99	119.10	115.73	118.19	5,228,508	-0.55(-0.46%)
Apr 24, 2023	118.48	119.10	117.18	118.74	2,442,341	+0.85(+0.72%)
Apr 21, 2023	119.19	119.76	117.42	117.89	3,702,756	-2.12(-1.77%)
Apr 20, 2023	120.96	121.28	118.73	120.01	3,893,867	-2.65(-2.16%)
Apr 19, 2023	119.05	123.88	118.14	122.66	6,244,712	+3.45(+2.89%)
Apr 18, 2023	119.52	120.01	116.66	119.20	4,938,584	-0.32(-0.26%)
Apr 17, 2023	114.83	119.56	113.42	119.52	6,585,789	+4.53(+3.94%)
Apr 14, 2023	114.66	115.41	110.90	114.99	13,691,801	+0.42(+0.36%)
Apr 13, 2023	113.25	114.84	111.82	114.58	5,143,509	+1.61(+1.43%)
Apr 12, 2023	116.12	116.34	112.73	112.96	4,711,074	-2.46(-2.13%)
Apr 11, 2023	115.23	116.28	114.59	115.43	2,889,218	+0.10(+0.09%)
Apr 10, 2023	114.40	115.98	114.06	115.32	3,427,193	+0.30(+0.26%)
Apr 06, 2023	113.25	117.11	113.05	115.02	3,716,398	+0.42(+0.37%)
Apr 05, 2023	114.01	116.17	113.55	114.59	3,760,785	-1.32(-1.14%)
Apr 04, 2023	118.80	119.14	114.45	115.92	3,687,775	-2.05(-1.74%)
Apr 03, 2023	119.77	120.70	117.63	117.96	5,133,667	-1.98(-1.65%)
Mar 31, 2023	121.22	121.60	119.25	119.95	3,815,202	+0.07(+0.06%)
Mar 30, 2023	123.71	123.81	119.60	119.88	3,246,852	-1.78(-1.47%)
Mar 29, 2023	121.71	122.44	120.47	121.66	2,729,160	+1.94(+1.62%)
Mar 28, 2023	117.47	119.82	117.02	119.72	2,865,154	+1.74(+1.47%)
Mar 27, 2023	121.47	122.28	117.26	117.98	3,673,663	+0.82(+0.70%)
Mar 24, 2023	113.25	117.18	112.56	117.16	4,391,965	+1.91(+1.65%)
Mar 23, 2023	118.51	119.01	114.73	115.26	6,199,646	-2.14(-1.82%)
Mar 22, 2023	123.23	123.70	117.39	117.40	4,502,092	-6.81(-5.49%)
Mar 21, 2023	124.10	125.12	122.41	124.21	4,348,336	+4.03(+3.35%)
Mar 20, 2023	119.01	123.11	117.89	120.18	5,488,521	+3.43(+2.93%)
Mar 17, 2023	120.60	121.08	115.43	116.76	9,637,744	-6.04(-4.92%)
Mar 16, 2023	117.49	124.19	114.14	122.80	8,137,296	+4.79(+4.05%)
Mar 15, 2023	118.99	119.49	115.81	118.01	8,061,772	-5.17(-4.20%)
Mar 14, 2023	129.76	130.89	119.80	123.18	8,781,985	+0.44(+0.36%)
Mar 13, 2023	122.05	125.49	117.22	122.74	15,576,259	-6.70(-5.18%)
Mar 10, 2023	126.66	133.67	124.85	129.44	7,372,828	-0.67(-0.51%)
Mar 09, 2023	135.88	135.88	129.72	130.11	4,577,014	-6.85(-5.00%)
Mar 08, 2023	137.00	138.08	136.10	136.96	2,728,286	-0.56(-0.41%)
Mar 07, 2023	142.80	143.11	136.98	137.52	3,730,364	-6.57(-4.56%)
Mar 06, 2023	145.22	146.59	144.04	144.09	2,599,029	-0.20(-0.14%)
Mar 03, 2023	143.08	144.84	142.61	144.28	2,612,838	+2.50(+1.76%)
Mar 02, 2023	145.19	145.62	140.18	141.78	3,758,448	-4.69(-3.20%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

PNC Financial Services (NY: PNC )

Historical Prices