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 )

149.42 -1.31 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 150.75 153.69 149.22 149.42 2,140,660 -1.31(-0.87%)
Sep 29, 2022 149.68 151.61 148.61 150.73 1,633,665 -0.86(-0.57%)
Sep 28, 2022 148.16 152.46 148.15 151.59 1,762,864 +3.56(+2.40%)
Sep 27, 2022 150.39 151.00 147.10 148.03 2,082,976 -0.71(-0.48%)
Sep 26, 2022 150.81 152.29 148.34 148.74 1,836,797 -3.18(-2.09%)
Sep 23, 2022 152.71 153.61 149.90 151.92 1,630,371 -2.75(-1.78%)
Sep 22, 2022 159.49 159.49 154.44 154.67 1,642,138 -3.78(-2.39%)
Sep 21, 2022 163.80 164.50 158.42 158.45 1,645,173 -5.38(-3.28%)
Sep 20, 2022 164.05 164.81 162.43 163.83 1,330,396 -1.48(-0.90%)
Sep 19, 2022 161.73 165.67 161.07 165.31 1,159,410 +1.48(+0.90%)
Sep 16, 2022 163.27 164.17 161.32 163.83 2,569,126 -1.22(-0.74%)
Sep 15, 2022 163.13 166.89 162.69 165.05 1,730,987 +2.64(+1.63%)
Sep 14, 2022 161.73 162.91 159.33 162.41 1,929,853 +1.56(+0.97%)
Sep 13, 2022 162.82 163.81 160.04 160.85 1,946,841 -5.43(-3.27%)
Sep 12, 2022 165.45 167.24 165.12 166.28 2,138,721 +1.94(+1.18%)
Sep 09, 2022 163.66 165.19 163.01 164.34 1,984,838 +1.49(+0.91%)
Sep 08, 2022 158.87 163.02 157.97 162.85 1,657,869 +3.24(+2.03%)
Sep 07, 2022 155.13 160.18 154.95 159.61 1,921,960 +3.24(+2.07%)
Sep 06, 2022 158.42 158.20 154.15 156.37 1,857,762 -0.88(-0.56%)
Sep 02, 2022 160.48 162.00 156.66 157.25 1,432,997 -1.20(-0.76%)
Sep 01, 2022 157.57 158.56 155.75 158.45 1,704,499 +0.45(+0.28%)
Aug 31, 2022 160.10 160.41 157.96 158.00 3,091,571 -1.30(-0.82%)
Aug 30, 2022 160.94 160.94 158.44 159.30 1,586,753 -0.82(-0.51%)
Aug 29, 2022 161.26 161.74 159.16 160.12 1,572,110 -2.07(-1.28%)
Aug 26, 2022 169.45 169.84 162.03 162.19 1,641,972 -6.71(-3.97%)
Aug 25, 2022 167.68 170.00 167.16 168.90 1,619,736 +1.50(+0.90%)
Aug 24, 2022 165.88 167.67 165.32 167.40 1,383,104 +0.91(+0.55%)
Aug 23, 2022 166.73 167.94 166.33 166.49 840,418 +0.03(+0.02%)
Aug 22, 2022 168.89 168.89 166.06 166.46 1,269,002 -4.33(-2.54%)
Aug 19, 2022 172.02 172.72 169.95 170.79 1,240,786 -2.71(-1.56%)
Aug 18, 2022 173.89 173.91 172.30 173.50 691,871 +0.16(+0.09%)
Aug 17, 2022 172.79 174.32 172.43 173.34 936,386 -1.70(-0.97%)
Aug 16, 2022 173.15 176.34 173.15 175.04 948,344 +1.11(+0.64%)
Aug 15, 2022 172.97 174.44 172.35 173.93 910,175 -0.70(-0.40%)
Aug 12, 2022 173.03 174.64 171.77 174.63 1,188,044 +2.69(+1.56%)
Aug 11, 2022 171.29 172.60 170.58 171.94 1,563,095 +2.48(+1.46%)
Aug 10, 2022 168.24 170.92 167.51 169.46 2,324,251 +3.54(+2.13%)
Aug 09, 2022 166.06 167.00 165.26 165.92 918,925 -0.12(-0.07%)
Aug 08, 2022 168.29 168.84 165.87 166.04 927,275 -1.00(-0.60%)
Aug 05, 2022 164.22 168.08 163.66 167.04 1,556,222 +2.96(+1.80%)
Aug 04, 2022 164.87 165.82 163.41 164.08 1,473,423 -1.27(-0.77%)
Aug 03, 2022 164.69 166.30 163.41 165.35 1,151,934 +2.04(+1.25%)
Aug 02, 2022 165.53 165.72 163.24 163.31 1,597,444 -2.75(-1.66%)
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.