Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

PNC Financial Services (NY: PNC )

161.35 +1.38 (+0.86%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 171.09 172.75 171.07 172.16 1,431,368 +0.26(+0.15%)
Jun 29, 2021 174.16 175.53 170.99 171.90 1,872,273 -1.02(-0.59%)
Jun 28, 2021 173.65 173.65 171.39 172.92 1,863,626 -1.59(-0.91%)
Jun 25, 2021 171.50 174.77 170.48 174.50 2,010,785 +3.77(+2.21%)
Jun 24, 2021 168.31 171.18 166.99 170.73 1,873,578 +3.66(+2.19%)
Jun 23, 2021 166.51 168.21 166.15 167.08 1,127,165 +1.10(+0.66%)
Jun 22, 2021 165.72 167.09 163.96 165.98 1,568,246 -0.22(-0.13%)
Jun 21, 2021 162.84 166.37 162.21 166.19 1,536,115 +5.25(+3.26%)
Jun 18, 2021 163.03 163.03 160.36 160.94 4,370,481 -3.72(-2.26%)
Jun 17, 2021 173.31 173.31 164.01 164.66 2,819,013 -6.91(-4.03%)
Jun 16, 2021 169.99 172.86 167.98 171.57 1,900,922 +0.76(+0.44%)
Jun 15, 2021 168.94 171.53 168.55 170.81 1,766,742 +1.95(+1.15%)
Jun 14, 2021 170.50 170.63 167.76 168.86 1,904,276 -1.89(-1.10%)
Jun 11, 2021 170.82 171.92 169.48 170.75 1,459,593 +0.41(+0.24%)
Jun 10, 2021 174.61 174.72 170.27 170.34 1,369,679 -1.84(-1.07%)
Jun 09, 2021 173.81 174.23 172.02 172.19 1,451,012 -2.99(-1.71%)
Jun 08, 2021 172.65 175.35 171.07 175.17 1,688,884 +0.89(+0.51%)
Jun 07, 2021 175.78 175.78 173.91 174.28 1,005,936 -0.80(-0.46%)
Jun 04, 2021 176.72 177.09 174.46 175.08 1,555,598 -1.70(-0.96%)
Jun 03, 2021 176.16 179.03 175.12 176.78 1,473,120 +0.41(+0.24%)
Jun 02, 2021 177.51 177.67 174.98 176.36 1,221,731 -0.36(-0.20%)
Jun 01, 2021 178.49 178.53 175.63 176.72 1,655,829 +1.03(+0.59%)
May 28, 2021 175.37 176.16 173.38 175.70 949,657 +0.50(+0.29%)
May 27, 2021 175.71 176.44 173.76 175.19 2,787,184 +2.00(+1.16%)
May 26, 2021 174.40 175.08 171.88 173.19 1,869,982 +0.18(+0.10%)
May 25, 2021 175.75 176.98 172.78 173.01 1,929,689 -2.07(-1.18%)
May 24, 2021 175.48 175.86 174.08 175.07 998,675 +0.46(+0.26%)
May 21, 2021 173.80 175.35 172.66 174.61 1,503,057 +2.19(+1.27%)
May 20, 2021 174.17 174.45 171.35 172.42 1,468,459 -1.66(-0.95%)
May 19, 2021 173.25 174.18 170.28 174.08 2,874,612 -0.92(-0.53%)
May 18, 2021 180.21 180.63 174.88 175.00 2,240,745 -4.62(-2.57%)
May 17, 2021 178.91 180.44 178.16 179.62 1,374,493 -0.32(-0.18%)
May 14, 2021 177.28 180.42 177.11 179.94 1,186,715 +3.04(+1.72%)
May 13, 2021 171.29 178.25 171.21 176.90 1,443,119 +5.05(+2.94%)
May 12, 2021 177.62 178.06 171.15 171.84 2,571,256 -3.28(-1.87%)
May 11, 2021 177.93 180.92 174.38 175.12 3,127,277 -4.08(-2.28%)
May 10, 2021 183.21 184.00 179.08 179.20 2,224,734 -0.32(-0.18%)
May 07, 2021 175.33 179.77 175.03 179.51 1,323,002 +0.66(+0.37%)
May 06, 2021 177.22 178.94 174.30 178.85 1,820,228 +3.22(+1.83%)
May 05, 2021 175.24 177.34 172.77 175.63 2,062,511 +1.16(+0.67%)
May 04, 2021 168.73 174.78 167.94 174.47 3,029,823 +4.69(+2.76%)
May 03, 2021 170.27 170.81 168.51 169.78 1,383,669 +1.06(+0.63%)
Apr 30, 2021 169.61 170.68 168.54 168.72 1,492,654 -2.00(-1.17%)
Apr 29, 2021 169.21 170.96 168.85 170.72 1,465,889 +3.53(+2.11%)
Apr 28, 2021 166.08 167.98 166.01 167.19 1,786,912 +1.52(+0.92%)
Apr 27, 2021 162.00 165.90 162.00 165.68 2,029,408 +3.01(+1.85%)
Apr 26, 2021 161.79 164.02 161.54 162.66 1,795,721 +1.98(+1.24%)
Apr 23, 2021 157.31 161.67 156.61 160.68 2,250,671 +3.79(+2.42%)
Apr 22, 2021 157.96 158.48 156.21 156.89 2,383,873 -1.16(-0.74%)
Apr 21, 2021 154.35 158.15 153.55 158.05 1,762,188 +3.07(+1.98%)
Apr 20, 2021 158.50 159.01 154.28 154.98 2,513,004 -5.41(-3.37%)
Apr 19, 2021 161.86 163.15 159.69 160.39 1,678,395 -1.03(-0.64%)
Apr 16, 2021 160.20 162.67 159.40 161.42 2,773,892 +3.67(+2.33%)
Apr 15, 2021 160.99 161.13 155.34 157.75 3,562,873 -3.07(-1.91%)
Apr 14, 2021 158.72 162.07 158.46 160.81 2,159,385 +1.54(+0.97%)
Apr 13, 2021 161.15 161.23 158.81 159.27 1,592,225 -2.86(-1.76%)
Apr 12, 2021 161.97 162.66 161.20 162.13 1,478,894 +0.54(+0.33%)
Apr 09, 2021 161.19 161.73 159.88 161.59 1,452,215 +1.88(+1.18%)
Apr 08, 2021 159.01 160.08 156.47 159.71 1,333,352 -0.13(-0.08%)
Apr 07, 2021 159.88 161.09 158.37 159.84 2,176,176 +0.76(+0.48%)
Apr 06, 2021 159.31 160.36 157.78 159.07 2,045,000 -1.22(-0.76%)
Apr 05, 2021 160.98 161.73 159.47 160.29 2,082,188 +1.21(+0.76%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.