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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 29.84 30.28 29.64 30.11 1,970,416 +0.27(+0.92%)
Jan 30, 2003 30.22 30.52 29.81 29.83 1,992,944 -0.38(-1.27%)
Jan 29, 2003 29.72 30.39 29.44 30.22 1,325,021 +0.33(+1.10%)
Jan 28, 2003 29.79 29.94 29.43 29.89 1,799,120 +0.42(+1.41%)
Jan 27, 2003 29.62 30.13 29.28 29.47 1,554,098 -0.18(-0.62%)
Jan 24, 2003 30.78 30.87 29.66 29.66 2,103,094 -1.00(-3.28%)
Jan 23, 2003 30.37 30.80 30.25 30.66 1,376,804 +0.47(+1.56%)
Jan 22, 2003 30.49 30.68 30.14 30.19 3,297,924 -0.29(-0.96%)
Jan 21, 2003 31.21 31.22 30.48 30.48 1,644,500 -0.42(-1.35%)
Jan 17, 2003 30.52 31.41 30.52 30.90 2,070,473 +0.21(+0.69%)
Jan 16, 2003 30.76 30.90 30.44 30.69 2,547,498 +0.75(+2.49%)
Jan 15, 2003 30.66 30.67 29.79 29.94 1,432,099 -0.77(-2.49%)
Jan 14, 2003 30.34 30.82 30.25 30.71 880,470 +0.27(+0.90%)
Jan 13, 2003 30.73 30.87 30.26 30.43 1,161,478 -0.08(-0.25%)
Jan 10, 2003 30.42 30.78 30.30 30.51 1,536,983 -0.22(-0.71%)
Jan 09, 2003 30.76 31.19 30.49 30.73 1,664,395 -0.15(-0.49%)
Jan 08, 2003 31.01 31.32 30.71 30.88 1,953,448 -0.12(-0.40%)
Jan 07, 2003 30.94 31.30 30.66 31.00 2,338,023 +0.07(+0.22%)
Jan 06, 2003 30.11 31.06 30.09 30.93 2,569,002 +0.73(+2.42%)
Jan 03, 2003 29.70 30.22 29.68 30.20 1,622,412 +0.43(+1.45%)
Jan 02, 2003 28.96 29.77 28.58 29.77 1,159,283 +1.13(+3.94%)
Dec 31, 2002 28.64 28.81 28.14 28.64 1,023,973 -0.04(-0.14%)
Dec 30, 2002 28.13 28.73 27.86 28.68 1,135,586 +0.64(+2.27%)
Dec 27, 2002 28.53 28.66 28.04 28.05 809,962 -0.48(-1.68%)
Dec 26, 2002 28.40 29.24 28.38 28.53 1,081,315 +0.19(+0.68%)
Dec 24, 2002 28.40 28.51 28.23 28.34 325,330 -0.24(-0.84%)
Dec 23, 2002 28.51 28.75 28.16 28.57 808,061 +0.07(+0.24%)
Dec 20, 2002 27.81 28.73 27.81 28.51 2,279,364 +0.70(+2.53%)
Dec 19, 2002 27.65 28.38 27.65 27.80 1,217,504 +0.01(+0.05%)
Dec 18, 2002 28.16 28.50 27.70 27.79 1,282,014 -0.70(-2.47%)
Dec 17, 2002 28.68 28.93 28.49 28.49 1,461,063 -0.35(-1.21%)
Dec 16, 2002 27.88 28.84 27.88 28.84 1,554,244 +1.10(+3.97%)
Dec 13, 2002 28.19 28.19 27.69 27.74 947,613 -0.44(-1.55%)
Dec 12, 2002 28.43 28.56 27.91 28.18 1,327,361 -0.25(-0.87%)
Dec 11, 2002 28.36 28.57 28.12 28.42 957,414 +0.07(+0.24%)
Dec 10, 2002 27.70 28.36 27.70 28.36 1,407,524 +0.66(+2.39%)
Dec 09, 2002 28.06 28.21 27.53 27.69 1,601,493 -0.70(-2.48%)
Dec 06, 2002 27.89 28.57 27.52 28.40 1,424,639 +0.51(+1.81%)
Dec 05, 2002 28.61 28.61 27.86 27.89 1,069,466 -0.59(-2.06%)
Dec 04, 2002 28.31 28.88 27.86 28.48 1,280,990 +0.18(+0.63%)
Dec 03, 2002 28.60 28.60 27.90 28.30 1,285,232 -0.29(-1.03%)
Dec 02, 2002 29.16 29.20 28.23 28.60 1,080,876 -0.25(-0.88%)
Nov 29, 2002 28.94 29.01 28.72 28.85 488,581 -0.26(-0.89%)
Nov 27, 2002 28.39 29.22 28.07 29.11 1,096,090 +0.77(+2.73%)
Nov 26, 2002 28.68 28.81 28.03 28.34 1,448,629 -0.34(-1.19%)
Nov 25, 2002 28.81 29.07 28.06 28.68 1,197,902 -0.12(-0.43%)
Nov 22, 2002 29.09 29.19 28.71 28.80 1,259,633 -0.29(-0.99%)
Nov 21, 2002 28.60 29.41 28.42 29.09 2,211,343 +0.77(+2.70%)
Nov 20, 2002 27.35 28.52 27.26 28.32 1,084,533 +1.07(+3.94%)
Nov 19, 2002 26.96 27.62 26.92 27.25 1,269,141 +0.12(+0.43%)
Nov 18, 2002 27.97 27.97 27.13 27.13 1,670,246 -0.83(-2.98%)
Nov 15, 2002 27.71 27.98 27.00 27.97 2,041,509 +0.27(+0.96%)
Nov 14, 2002 27.41 27.84 27.24 27.70 1,312,294 +0.65(+2.40%)
Nov 13, 2002 26.96 27.19 26.18 27.05 1,516,942 +0.10(+0.36%)
Nov 12, 2002 26.85 27.31 26.78 26.95 1,417,910 +0.21(+0.79%)
Nov 11, 2002 26.84 27.03 26.54 26.74 1,034,359 -0.09(-0.33%)
Nov 08, 2002 27.11 27.62 26.58 26.83 1,202,144 -0.20(-0.73%)
Nov 07, 2002 28.05 28.05 26.91 27.03 2,014,301 -1.01(-3.61%)
Nov 06, 2002 28.65 28.65 27.48 28.04 1,980,949 -0.60(-2.10%)
Nov 05, 2002 28.47 28.71 28.16 28.64 1,244,712 +0.17(+0.60%)
Nov 04, 2002 28.34 29.05 28.29 28.47 1,799,705 +0.14(+0.48%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.