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 )

160.52 +0.55 (+0.34%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 153.69 154.52 152.95 153.28 1,588,771 -0.77(-0.50%)
Dec 28, 2023 153.86 154.62 153.38 154.05 1,165,138 +0.62(+0.41%)
Dec 27, 2023 151.94 153.47 151.07 153.43 1,258,715 +0.89(+0.58%)
Dec 26, 2023 150.79 153.01 150.41 152.53 1,077,631 +1.61(+1.07%)
Dec 22, 2023 150.25 151.93 150.02 150.92 1,214,421 +0.69(+0.46%)
Dec 21, 2023 149.46 151.51 148.90 150.23 1,701,064 +2.08(+1.40%)
Dec 20, 2023 152.24 153.80 148.06 148.15 2,377,149 -4.88(-3.19%)
Dec 19, 2023 149.91 153.31 148.95 153.03 2,397,873 +3.16(+2.11%)
Dec 18, 2023 151.26 151.26 148.45 149.87 2,675,882 -0.91(-0.60%)
Dec 15, 2023 151.35 152.90 150.22 150.78 5,973,377 -0.97(-0.64%)
Dec 14, 2023 148.13 152.56 146.55 151.75 4,313,691 +6.92(+4.78%)
Dec 13, 2023 139.24 144.96 138.91 144.83 2,480,000 +5.41(+3.88%)
Dec 12, 2023 139.50 140.31 138.72 139.42 1,330,896 -0.15(-0.11%)
Dec 11, 2023 139.84 140.31 138.79 139.57 2,277,421 +0.33(+0.23%)
Dec 08, 2023 138.52 140.10 137.79 139.24 2,469,546 +0.89(+0.64%)
Dec 07, 2023 138.72 139.72 137.78 138.35 2,272,561 +0.41(+0.29%)
Dec 06, 2023 138.57 140.62 137.59 137.94 2,020,822 +0.69(+0.50%)
Dec 05, 2023 138.55 138.85 137.06 137.25 2,169,312 -2.11(-1.51%)
Dec 04, 2023 135.74 139.62 135.01 139.36 2,965,250 +1.77(+1.29%)
Dec 01, 2023 132.33 137.64 131.94 137.59 2,607,213 +4.99(+3.76%)
Nov 30, 2023 131.27 133.33 130.77 132.60 3,298,698 +1.56(+1.19%)
Nov 29, 2023 129.14 131.82 128.78 131.03 2,519,058 +2.76(+2.15%)
Nov 28, 2023 127.29 128.37 126.53 128.27 1,609,066 +0.73(+0.57%)
Nov 27, 2023 126.44 127.75 126.19 127.54 1,429,868 +0.15(+0.12%)
Nov 24, 2023 126.40 127.90 125.86 127.39 647,403 +0.74(+0.59%)
Nov 22, 2023 127.23 127.44 125.79 126.65 1,046,896 -0.02(-0.02%)
Nov 21, 2023 128.20 128.68 126.55 126.67 1,260,861 -2.35(-1.82%)
Nov 20, 2023 128.42 129.48 126.75 129.02 1,691,699 +0.08(+0.06%)
Nov 17, 2023 129.03 129.39 127.87 128.94 2,151,073 +0.91(+0.71%)
Nov 16, 2023 127.59 128.34 126.89 128.03 1,857,032 +0.38(+0.29%)
Nov 15, 2023 125.30 128.50 125.30 127.65 2,727,677 +2.28(+1.82%)
Nov 14, 2023 121.50 125.78 121.50 125.37 2,795,256 +6.99(+5.90%)
Nov 13, 2023 118.66 119.15 117.68 118.39 1,057,012 -0.82(-0.69%)
Nov 10, 2023 119.28 119.81 117.36 119.21 1,601,989 +1.06(+0.90%)
Nov 09, 2023 119.68 120.16 117.53 118.15 1,940,329 -0.89(-0.75%)
Nov 08, 2023 119.54 119.54 117.71 119.04 1,616,162 -0.52(-0.43%)
Nov 07, 2023 119.70 120.40 119.03 119.55 1,820,288 -0.76(-0.63%)
Nov 06, 2023 121.97 122.43 119.44 120.31 1,707,533 -1.64(-1.35%)
Nov 03, 2023 120.88 123.11 120.24 121.96 2,853,288 +3.33(+2.80%)
Nov 02, 2023 113.35 118.70 113.35 118.63 2,851,265 +6.33(+5.63%)
Nov 01, 2023 113.58 113.89 111.21 112.31 1,692,654 -1.00(-0.88%)
Oct 31, 2023 112.22 113.36 111.21 113.31 2,256,421 +1.56(+1.40%)
Oct 30, 2023 111.06 112.14 109.95 111.74 2,330,303 +1.63(+1.48%)
Oct 27, 2023 112.50 112.66 109.67 110.11 1,873,830 -3.09(-2.73%)
Oct 26, 2023 110.11 114.07 109.70 113.20 3,339,079 +3.04(+2.76%)
Oct 25, 2023 109.46 110.47 108.29 110.16 2,237,355 +0.01(+0.01%)
Oct 24, 2023 109.08 111.11 109.00 110.15 2,697,010 +1.55(+1.43%)
Oct 23, 2023 110.28 112.01 108.34 108.59 3,099,994 -2.09(-1.89%)
Oct 20, 2023 114.62 114.81 110.32 110.68 2,894,597 -3.80(-3.32%)
Oct 19, 2023 113.93 117.76 113.85 114.48 2,897,261 -0.03(-0.03%)
Oct 18, 2023 116.89 117.74 114.22 114.51 2,563,372 -3.41(-2.89%)
Oct 17, 2023 116.56 120.21 116.41 117.92 2,640,920 +0.99(+0.85%)
Oct 16, 2023 116.72 117.65 114.41 116.93 2,219,859 +1.53(+1.32%)
Oct 13, 2023 117.86 118.29 113.56 115.41 5,709,250 -3.11(-2.62%)
Oct 12, 2023 120.06 120.28 118.03 118.51 2,556,108 -1.39(-1.16%)
Oct 11, 2023 120.22 121.37 119.22 119.90 1,883,835 +0.50(+0.42%)
Oct 10, 2023 119.26 121.15 118.62 119.40 2,244,439 +1.34(+1.13%)
Oct 09, 2023 116.65 118.51 115.93 118.06 2,462,136 +0.53(+0.45%)
Oct 06, 2023 116.83 119.43 115.52 117.53 2,128,770 -0.06(-0.05%)
Oct 05, 2023 116.57 118.19 116.35 117.59 2,756,590 +0.27(+0.23%)
Oct 04, 2023 116.90 117.95 116.39 117.32 2,403,104 +0.31(+0.27%)
Oct 03, 2023 117.84 119.18 116.61 117.01 2,339,712 -0.23(-0.20%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.