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

Markets:

Overview

News

Currencies

International

Treasuries

Pinnacle Financial Partners, Inc. - Common Stock (NY:PNFP)

87.48 -0.36 (-0.42%)

Streaming Delayed Price Updated: 2:04 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	87.30	88.44	86.84	87.85	2,107,324	+1.71(+1.99%)
Mar 31, 2026	85.23	86.84	84.16	86.14	1,317,607	+2.49(+2.98%)
Mar 30, 2026	83.58	84.54	82.44	83.65	1,051,350	+0.70(+0.84%)
Mar 27, 2026	84.09	84.40	82.73	82.95	1,000,237	-1.73(-2.04%)
Mar 26, 2026	83.90	84.99	83.63	84.68	1,409,079	-0.18(-0.21%)
Mar 25, 2026	84.80	85.98	83.35	84.86	901,392	+0.76(+0.90%)
Mar 24, 2026	82.58	85.37	82.58	84.10	1,555,513	+0.25(+0.30%)
Mar 23, 2026	85.63	86.05	83.81	83.85	1,337,340	+0.67(+0.81%)
Mar 20, 2026	83.00	83.69	82.34	83.18	4,024,203	+0.24(+0.29%)
Mar 19, 2026	81.87	83.51	81.08	82.94	1,314,246	+0.84(+1.02%)
Mar 18, 2026	82.71	83.62	82.03	82.10	1,520,129	-1.06(-1.27%)
Mar 17, 2026	84.59	85.22	82.95	83.16	1,263,616	-0.17(-0.20%)
Mar 16, 2026	83.78	85.10	83.30	83.33	1,770,250	+0.44(+0.53%)
Mar 13, 2026	84.12	84.92	82.75	82.89	1,057,445	-0.66(-0.79%)
Mar 12, 2026	83.18	84.30	82.53	83.55	1,596,724	-1.58(-1.86%)
Mar 11, 2026	85.75	86.18	83.11	85.13	1,369,271	-1.37(-1.58%)
Mar 10, 2026	87.50	89.33	85.65	86.50	1,533,920	-0.79(-0.91%)
Mar 09, 2026	87.17	88.22	84.15	87.29	1,907,248	-1.30(-1.47%)
Mar 06, 2026	88.00	88.91	86.01	88.59	1,359,495	-2.02(-2.23%)
Mar 05, 2026	90.50	91.60	89.81	90.61	987,530	-0.90(-0.98%)
Mar 04, 2026	91.28	92.38	90.00	91.51	2,732,785	+0.28(+0.31%)
Mar 03, 2026	90.45	92.49	88.44	91.23	1,450,568	-1.44(-1.55%)
Mar 02, 2026	88.56	93.30	87.77	92.67	1,456,018	+1.91(+2.10%)
Feb 27, 2026	93.74	94.64	88.50	90.76	2,984,132	-5.35(-5.57%)
Feb 26, 2026	95.48	97.80	94.67	96.11	1,164,245	+0.74(+0.78%)
Feb 25, 2026	95.03	96.74	94.30	95.37	1,207,552	+1.20(+1.27%)
Feb 24, 2026	94.22	95.11	93.50	94.17	1,114,978	-0.50(-0.53%)
Feb 23, 2026	101.30	101.50	94.42	94.67	1,432,578	-6.29(-6.23%)
Feb 20, 2026	99.70	101.24	98.15	100.96	1,550,442	+1.83(+1.85%)
Feb 19, 2026	98.00	99.21	97.12	99.13	1,079,409	+0.38(+0.38%)
Feb 18, 2026	96.81	99.11	96.81	98.75	1,534,071	+2.31(+2.40%)
Feb 17, 2026	97.06	98.57	95.41	96.44	1,230,946	+0.31(+0.32%)
Feb 13, 2026	94.30	96.78	93.46	96.13	1,410,088	+1.01(+1.06%)
Feb 12, 2026	98.28	99.50	92.74	95.12	1,868,054	-2.69(-2.75%)
Feb 11, 2026	100.50	101.95	97.39	97.81	1,539,984	-1.74(-1.75%)
Feb 10, 2026	100.82	102.00	98.64	99.55	1,143,159	-1.71(-1.69%)
Feb 09, 2026	101.52	102.64	101.05	101.26	1,287,696	-1.00(-0.98%)
Feb 06, 2026	101.25	103.29	101.15	102.26	1,273,882	+1.56(+1.55%)
Feb 05, 2026	101.54	103.05	100.32	100.70	1,459,799	-1.26(-1.24%)
Feb 04, 2026	99.50	103.05	99.14	101.96	1,698,247	+2.96(+2.99%)
Feb 03, 2026	98.13	100.00	97.27	99.00	1,624,927	+0.87(+0.89%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Pinnacle Financial Partners, Inc. - Common Stock (NY:PNFP)

Historical Prices