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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot Natl Bncp (NQ: PNBK )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 1:09 PM EDT, Aug 16, 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 (%)
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%)
Jul 01, 2024 1.850 1.940 1.850 1.850 2,929 -0.02(-1.07%)
Jun 28, 2024 1.870 2.015 1.870 1.870 12,610 -0.06(-3.11%)
Jun 27, 2024 2.010 2.010 1.920 1.930 5,302 -0.12(-5.85%)
Jun 26, 2024 1.870 2.050 1.850 2.050 2,944 +0.22(+12.02%)
Jun 25, 2024 2.000 2.100 1.830 1.830 19,984 -0.07(-3.68%)
Jun 24, 2024 2.130 2.270 1.780 1.900 28,470 -0.11(-5.47%)
Jun 21, 2024 1.850 2.230 1.850 2.010 7,932 +0.19(+10.44%)
Jun 20, 2024 2.210 2.400 1.820 1.820 26,018 -0.44(-19.47%)
Jun 18, 2024 2.800 3.035 2.227 2.260 22,898 -0.30(-11.72%)
Jun 17, 2024 2.450 2.805 2.400 2.560 23,541 +0.11(+4.49%)
Jun 14, 2024 2.810 3.000 2.220 2.450 17,213 +0.10(+4.26%)
Jun 13, 2024 2.320 2.530 2.200 2.350 9,622 +0.03(+1.29%)
Jun 12, 2024 2.310 2.650 2.210 2.320 9,375 +0.06(+2.65%)
Jun 11, 2024 2.000 2.339 2.000 2.260 31,029 +0.35(+18.32%)
Jun 10, 2024 1.960 2.110 1.910 1.910 5,470 -0.08(-4.16%)
Jun 07, 2024 2.250 2.250 1.730 1.993 4,095 -0.13(-5.99%)
Jun 06, 2024 1.830 2.120 1.720 2.120 9,230 +0.32(+17.78%)
Jun 05, 2024 2.040 2.050 1.695 1.800 9,529 -0.18(-9.09%)
Jun 04, 2024 1.920 1.980 1.800 1.980 7,425 +0.09(+4.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.