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 )

3.330 +0.040 (+1.22%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 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 (%)
May 29, 2020 5.850 5.850 5.850 5.850 1,500 +0.00(+0.00%)
May 28, 2020 5.850 5.850 5.850 124 +0.00(+0.00%)
May 27, 2020 5.480 5.850 5.480 5.850 305 -0.05(-0.85%)
May 26, 2020 5.900 5.900 5.900 5.900 241 +0.05(+0.85%)
May 22, 2020 5.370 5.850 5.370 5.850 700 +0.25(+4.47%)
May 21, 2020 5.600 5.600 5.600 12 +0.00(+0.00%)
May 20, 2020 5.200 5.600 5.140 5.600 526 -0.10(-1.75%)
May 19, 2020 5.300 5.700 5.300 5.700 402 -0.39(-6.40%)
May 18, 2020 5.700 6.090 5.600 6.090 2,284 +0.49(+8.75%)
May 15, 2020 5.600 5.600 5.600 113 +0.00(+0.00%)
May 14, 2020 5.600 5.600 5.600 22 +0.00(+0.00%)
May 13, 2020 5.600 5.600 5.600 18 +0.00(+0.00%)
May 12, 2020 5.600 5.600 5.600 17 +0.00(+0.00%)
May 11, 2020 5.600 5.600 5.600 11 +0.00(+0.00%)
May 08, 2020 5.600 5.600 5.600 9 +0.00(+0.00%)
May 07, 2020 5.130 5.600 5.130 5.600 566 -0.15(-2.61%)
May 06, 2020 5.750 5.750 5.750 82 +0.00(+0.00%)
May 05, 2020 5.750 5.750 5.750 28 +0.00(+0.00%)
May 01, 2020 5.750 5.750 5.750 0 +0.04(+0.74%)
Apr 30, 2020 5.707 5.707 5.707 29 +0.00(+0.00%)
Apr 29, 2020 5.707 5.707 5.707 146 +0.00(+0.00%)
Apr 27, 2020 5.707 5.707 5.707 0 -0.04(-0.74%)
Apr 24, 2020 5.450 5.750 5.450 5.750 1,100 -0.05(-0.86%)
Apr 22, 2020 5.800 5.800 5.800 0 +0.00(+0.00%)
Apr 21, 2020 5.360 5.800 5.360 5.800 316 -0.08(-1.28%)
Apr 20, 2020 5.875 5.875 5.875 4 +0.00(+0.00%)
Apr 17, 2020 5.875 5.875 5.875 5.875 100 +0.17(+3.07%)
Apr 16, 2020 5.900 6.000 5.700 5.700 405 -0.20(-3.39%)
Apr 15, 2020 5.900 5.900 5.900 82 +0.00(+0.00%)
Apr 14, 2020 5.900 5.900 5.900 5.900 145 +0.22(+3.87%)
Apr 13, 2020 6.000 6.000 5.260 5.680 2,897 -0.40(-6.59%)
Apr 09, 2020 6.035 6.090 6.030 6.081 3,000 +0.13(+2.11%)
Apr 08, 2020 5.500 5.956 5.500 5.956 368 -0.04(-0.74%)
Apr 07, 2020 5.100 6.000 5.100 6.000 428 +0.70(+13.21%)
Apr 06, 2020 4.800 5.300 4.750 5.300 3,743 +0.87(+19.64%)
Apr 03, 2020 6.020 6.020 3.830 4.430 13,400 -1.69(-27.61%)
Apr 02, 2020 6.120 6.120 6.120 2 +0.00(+0.00%)
Apr 01, 2020 6.120 6.120 6.120 6.120 325 -0.50(-7.55%)
Mar 31, 2020 6.620 6.620 6.620 8 +0.00(+0.00%)
Mar 30, 2020 6.891 6.891 6.620 6.620 2,521 -0.76(-10.30%)
Mar 27, 2020 7.380 7.380 7.380 36 +0.00(+0.00%)
Mar 26, 2020 7.000 7.380 6.950 7.380 2,601 +0.75(+11.26%)
Mar 25, 2020 6.270 6.633 6.270 6.633 574 -0.14(-2.02%)
Mar 24, 2020 6.380 7.248 6.070 6.770 2,146 +0.08(+1.17%)
Mar 23, 2020 6.692 6.692 6.692 5 +0.00(+0.00%)
Mar 20, 2020 6.688 6.692 6.355 6.692 400 -0.01(-0.12%)
Mar 19, 2020 6.400 6.750 6.400 6.700 1,996 +0.30(+4.66%)
Mar 18, 2020 6.620 6.620 6.370 6.402 2,593 -0.36(-5.30%)
Mar 17, 2020 6.760 6.760 6.760 6.760 1,080 +0.13(+1.95%)
Mar 16, 2020 6.910 6.910 6.331 6.630 784 -1.97(-22.90%)
Mar 13, 2020 8.610 8.610 8.600 8.600 600 +0.10(+1.18%)
Mar 12, 2020 8.510 8.510 8.500 8.500 1,186 +0.29(+3.53%)
Mar 11, 2020 10.87 10.87 8.040 8.210 7,673 -2.66(-24.47%)
Mar 10, 2020 11.61 11.61 10.87 10.87 2,078 +0.04(+0.37%)
Mar 09, 2020 12.50 12.50 10.83 10.83 2,379 -1.78(-14.12%)
Mar 06, 2020 6.770 12.61 6.770 12.61 1,000 -0.09(-0.71%)
Mar 05, 2020 12.70 12.70 12.70 12.70 345 -0.82(-6.07%)
Mar 04, 2020 12.73 13.52 12.73 13.52 2,989 +0.02(+0.15%)
Mar 03, 2020 13.50 13.50 13.50 97 +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.