Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

PNC Financial Services (NY: PNC )

175.51 -0.56 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 176.67 177.93 174.20 175.51 1,600,906 -0.56(-0.32%)
Jul 18, 2024 178.46 180.97 174.98 176.07 2,183,925 -3.64(-2.03%)
Jul 17, 2024 177.40 180.86 176.56 179.71 2,562,462 +2.73(+1.54%)
Jul 16, 2024 168.75 177.83 168.75 176.98 5,412,496 +7.96(+4.71%)
Jul 15, 2024 168.75 170.91 167.75 169.02 2,718,967 +0.46(+0.27%)
Jul 12, 2024 167.50 169.68 167.17 168.56 2,435,874 +0.26(+0.15%)
Jul 11, 2024 165.81 169.11 165.36 168.30 3,299,030 +4.00(+2.43%)
Jul 10, 2024 161.25 164.46 161.19 164.30 2,218,620 +2.79(+1.73%)
Jul 09, 2024 158.04 162.07 157.72 161.51 1,879,131 +2.74(+1.73%)
Jul 08, 2024 158.87 159.94 157.56 158.77 1,261,471 +2.26(+1.44%)
Jul 05, 2024 158.10 158.31 155.90 156.51 975,133 -1.28(-0.81%)
Jul 03, 2024 159.12 159.12 157.57 157.79 914,085 -1.05(-0.66%)
Jul 02, 2024 155.52 158.90 155.45 158.84 1,326,022 +2.70(+1.73%)
Jul 01, 2024 155.94 157.72 155.46 156.14 1,583,459 +0.66(+0.42%)
Jun 28, 2024 153.08 155.85 152.84 155.48 2,706,401 +3.55(+2.34%)
Jun 27, 2024 151.13 152.39 150.60 151.93 1,008,756 +0.12(+0.08%)
Jun 26, 2024 150.98 152.59 150.28 151.81 1,842,279 -0.09(-0.06%)
Jun 25, 2024 154.22 155.44 151.84 151.90 1,420,457 -3.00(-1.94%)
Jun 24, 2024 154.05 156.84 152.94 154.90 1,445,467 +1.70(+1.11%)
Jun 21, 2024 153.19 153.36 151.13 153.20 2,607,826 +0.02(+0.01%)
Jun 20, 2024 153.01 153.96 152.37 153.18 1,299,867 -1.30(-0.84%)
Jun 18, 2024 152.59 154.88 152.00 154.48 1,420,217 +1.70(+1.11%)
Jun 17, 2024 150.67 152.87 150.02 152.78 973,975 +1.69(+1.12%)
Jun 14, 2024 150.07 151.46 149.05 151.09 887,889 -0.66(-0.43%)
Jun 13, 2024 152.33 152.66 150.37 151.75 918,326 -0.89(-0.58%)
Jun 12, 2024 153.14 154.29 152.02 152.64 1,669,513 +2.39(+1.59%)
Jun 11, 2024 151.40 151.40 148.08 150.25 2,732,298 -2.44(-1.60%)
Jun 10, 2024 154.15 154.50 150.98 152.69 1,783,385 -3.19(-2.05%)
Jun 07, 2024 153.75 156.69 153.75 155.88 698,759 +0.91(+0.59%)
Jun 06, 2024 154.56 155.79 154.20 154.97 1,290,630 +0.37(+0.24%)
Jun 05, 2024 154.90 155.22 153.50 154.60 1,219,198 +0.44(+0.29%)
Jun 04, 2024 153.33 155.38 153.04 154.16 2,098,877 -0.85(-0.55%)
Jun 03, 2024 158.00 158.35 153.29 155.01 1,450,738 -2.38(-1.51%)
May 31, 2024 154.30 157.62 153.66 157.39 2,895,637 +3.47(+2.25%)
May 30, 2024 152.51 154.79 151.64 153.92 2,865,664 +2.76(+1.83%)
May 29, 2024 150.11 152.30 149.13 151.16 1,832,956 -1.18(-0.77%)
May 28, 2024 154.33 154.73 152.27 152.34 1,224,156 -1.92(-1.24%)
May 24, 2024 153.29 154.31 152.53 154.26 1,486,425 +1.49(+0.98%)
May 23, 2024 156.41 156.49 152.66 152.77 1,704,094 -3.73(-2.38%)
May 22, 2024 157.61 158.55 155.77 156.50 1,141,363 -2.05(-1.29%)
May 21, 2024 157.29 158.66 157.00 158.55 1,167,970 +1.41(+0.90%)
May 20, 2024 160.32 160.63 156.91 157.14 1,428,076 -3.21(-2.00%)
May 17, 2024 162.07 162.07 160.28 160.35 1,075,124 -0.54(-0.34%)
May 16, 2024 161.32 161.49 160.04 160.89 1,520,946 -0.45(-0.28%)
May 15, 2024 160.91 161.88 160.22 161.34 1,313,250 +1.94(+1.22%)
May 14, 2024 159.00 159.81 158.21 159.40 1,127,768 +1.35(+0.85%)
May 13, 2024 158.51 158.80 157.63 158.05 1,359,458 +0.47(+0.30%)
May 10, 2024 157.84 158.53 157.23 157.58 984,956 +0.46(+0.29%)
May 09, 2024 155.90 157.76 155.36 157.12 1,558,820 -0.09(-0.06%)
May 08, 2024 155.29 157.90 155.05 157.21 1,254,444 +1.06(+0.68%)
May 07, 2024 157.04 157.37 155.59 156.15 1,092,294 -0.28(-0.18%)
May 06, 2024 158.00 158.20 156.00 156.43 1,189,239 +0.21(+0.13%)
May 03, 2024 157.36 158.25 156.12 156.22 1,141,552 +0.54(+0.35%)
May 02, 2024 155.81 156.09 153.93 155.68 1,172,876 +1.70(+1.10%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.