Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot Natl Bncp (NQ: PNBK )

1.930 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 24, 2024 2.060 2.250 1.910 1.930 119,872 -0.16(-7.66%)
Sep 23, 2024 2.110 2.165 1.980 2.090 27,509 -0.02(-0.95%)
Sep 20, 2024 1.890 2.110 1.885 2.110 36,763 +0.33(+18.79%)
Sep 19, 2024 1.730 1.802 1.650 1.776 8,778 +0.12(+7.01%)
Sep 18, 2024 1.750 1.750 1.650 1.660 16,841 -0.11(-6.21%)
Sep 17, 2024 1.770 1.770 1.700 1.770 46,243 +0.00(+0.00%)
Sep 16, 2024 1.790 1.850 1.680 1.770 14,834 -0.02(-1.12%)
Sep 13, 2024 1.800 1.800 1.790 1.790 2,522 -0.02(-1.10%)
Sep 12, 2024 1.810 1.886 1.810 1.810 6,462 -0.02(-1.09%)
Sep 11, 2024 1.820 1.922 1.820 1.830 10,924 +0.01(+0.55%)
Sep 10, 2024 1.920 1.920 1.820 1.820 7,805 -0.03(-1.62%)
Sep 09, 2024 1.785 1.880 1.785 1.850 2,411 +0.04(+2.21%)
Sep 06, 2024 1.820 1.905 1.520 1.810 49,685 -0.01(-0.55%)
Sep 05, 2024 1.860 1.860 1.820 1.820 3,838 -0.03(-1.62%)
Sep 04, 2024 1.850 1.851 1.850 1.850 6,012 +0.11(+6.12%)
Sep 03, 2024 1.780 1.900 1.730 1.743 7,287 -0.01(-0.38%)
Aug 30, 2024 1.710 1.750 1.700 1.750 2,722 +0.08(+4.79%)
Aug 29, 2024 1.710 1.710 1.660 1.670 3,909 -0.01(-0.60%)
Aug 28, 2024 1.610 1.700 1.610 1.680 3,623 +0.03(+1.82%)
Aug 27, 2024 1.610 1.734 1.600 1.650 7,128 +0.04(+2.48%)
Aug 26, 2024 1.720 1.750 1.530 1.610 30,058 -0.10(-5.85%)
Aug 23, 2024 1.710 1.730 1.710 1.710 2,362 +0.00(+0.00%)
Aug 22, 2024 1.680 1.750 1.680 1.710 6,348 +0.01(+0.30%)
Aug 21, 2024 1.730 1.740 1.660 1.705 2,505 -0.02(-0.88%)
Aug 20, 2024 1.750 1.920 1.720 1.720 12,191 -0.07(-3.91%)
Aug 19, 2024 1.800 1.800 1.720 1.790 2,553 +0.01(+0.56%)
Aug 16, 2024 1.700 1.780 1.700 1.780 3,451 -0.02(-1.11%)
Aug 15, 2024 1.890 1.890 1.800 1.800 2,025 -0.00(-0.28%)
Aug 14, 2024 1.870 1.870 1.780 1.805 3,997 +0.04(+2.56%)
Aug 13, 2024 1.821 1.821 1.705 1.760 2,161 +0.11(+6.67%)
Aug 12, 2024 1.700 1.700 1.650 1.650 1,709 -0.10(-5.71%)
Aug 09, 2024 1.750 1.750 1.750 1.750 2,632 +0.02(+1.16%)
Aug 08, 2024 1.850 1.850 1.675 1.730 2,337 +0.10(+6.12%)
Aug 07, 2024 1.870 1.870 1.630 1.630 1,321 -0.13(-7.38%)
Aug 06, 2024 1.760 1.760 1.760 1.760 292 +0.16(+10.00%)
Aug 05, 2024 1.690 1.700 1.600 1.600 2,100 -0.12(-6.98%)
Aug 02, 2024 1.720 1.720 1.720 1.720 257 +0.02(+1.18%)
Aug 01, 2024 1.530 1.720 1.530 1.700 2,368 +0.05(+3.03%)
Jul 31, 2024 1.600 1.650 1.600 1.650 1,670 -0.06(-3.51%)
Jul 30, 2024 1.740 1.740 1.600 1.710 9,175 -0.02(-1.16%)
Jul 26, 2024 1.730 264 +0.13(+8.12%)
Jul 25, 2024 1.600 1.600 1.600 1.600 562 -0.19(-10.61%)
Jul 24, 2024 1.800 1.800 1.390 1.790 8,865 -0.04(-2.32%)
Jul 23, 2024 1.840 1.840 1.833 1.833 465 -0.06(-3.04%)
Jul 22, 2024 1.900 1.900 1.810 1.890 3,037 -0.01(-0.53%)
Jul 19, 2024 2.000 2.000 1.900 1.900 3,630 -0.05(-2.56%)
Jul 18, 2024 1.900 2.129 1.900 1.950 9,125 +0.15(+8.33%)
Jul 17, 2024 1.840 1.860 1.770 1.800 3,624 -0.12(-6.25%)
Jul 16, 2024 1.950 2.000 1.880 1.920 5,765 -0.03(-1.54%)
Jul 15, 2024 1.950 2.000 1.950 1.950 11,210 +0.00(+0.00%)
Jul 12, 2024 1.850 2.000 1.850 1.950 6,730 +0.08(+4.28%)
Jul 11, 2024 1.760 1.970 1.760 1.870 1,983 +0.05(+2.75%)
Jul 10, 2024 1.800 1.895 1.800 1.820 3,684 +0.05(+2.82%)
Jul 09, 2024 1.740 1.980 1.730 1.770 4,822 -0.06(-3.28%)
Jul 08, 2024 1.830 1.830 1.830 1.830 677 +0.08(+4.57%)
Jul 05, 2024 1.720 1.950 1.720 1.750 3,127 +0.01(+0.57%)
Jul 03, 2024 1.850 1.905 1.740 1.740 6,526 -0.11(-5.95%)
Jul 02, 2024 1.850 1.860 1.850 1.850 2,112 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.