Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Patriot Natl Bncp (NQ: PNBK )

2.190 -0.210 (-8.75%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2023				7.950	817	+0.00(+0.00%)
May 04, 2023	7.700	7.950	7.700	7.950	408	+0.00(+0.00%)
May 03, 2023	8.180	8.180	7.950	7.950	9,584	-0.10(-1.24%)
May 02, 2023	8.866	8.866	8.050	8.050	3,650	-0.07(-0.86%)
May 01, 2023	8.510	8.603	8.120	8.120	1,330	-0.63(-7.20%)
Apr 28, 2023	8.770	8.790	8.750	8.750	775	+0.07(+0.81%)
Apr 26, 2023				8.680	146	-0.13(-1.48%)
Apr 25, 2023	9.130	9.150	8.750	8.810	2,181	-0.17(-1.89%)
Apr 24, 2023	9.250	9.250	8.870	8.980	6,783	-0.28(-3.02%)
Apr 21, 2023	9.260	9.260	9.260	9.260	227	-0.19(-2.01%)
Apr 20, 2023	9.250	9.980	9.250	9.450	39,538	-0.15(-1.56%)
Apr 18, 2023				9.600	71	+0.10(+1.05%)
Apr 17, 2023	9.500	9.500	9.500	9.500	132	+0.15(+1.60%)
Apr 14, 2023	9.250	9.350	9.100	9.350	1,556	+0.01(+0.07%)
Apr 13, 2023	9.090	9.445	9.090	9.344	948	+0.32(+3.59%)
Apr 12, 2023	9.500	9.510	9.020	9.020	7,209	-0.39(-4.14%)
Apr 05, 2023				9.410	81	+0.39(+4.32%)
Apr 04, 2023	9.000	9.500	9.000	9.020	1,364	-0.02(-0.22%)
Apr 03, 2023	8.900	9.531	8.900	9.040	783	+0.22(+2.50%)
Mar 31, 2023	8.820	8.820	8.820	8.820	517	-0.68(-7.19%)
Mar 29, 2023				9.503	10	-0.25(-2.53%)
Mar 27, 2023				9.750	99	-0.01(-0.14%)
Mar 24, 2023	9.763	9.763	9.763	9.763	576	+0.81(+9.09%)
Mar 23, 2023	9.350	9.500	8.790	8.950	7,658	-0.40(-4.28%)
Mar 22, 2023	9.400	9.460	9.200	9.350	44,651	-0.38(-3.91%)
Mar 21, 2023	9.250	9.730	9.250	9.730	142,184	+0.68(+7.51%)
Mar 20, 2023	9.500	9.500	9.050	9.050	910	-0.70(-7.18%)
Mar 17, 2023	10.10	10.10	9.750	9.750	2,624	-0.25(-2.50%)
Mar 16, 2023	10.25	10.25	9.840	10.00	1,451	-0.20(-1.96%)
Mar 15, 2023	9.810	10.20	9.810	10.20	1,382	+0.39(+3.98%)
Mar 14, 2023	10.55	10.55	9.810	9.810	1,551	-0.49(-4.76%)
Mar 13, 2023	10.30	10.30	10.30	10.30	807	-0.23(-2.18%)
Mar 10, 2023	10.76	10.76	10.53	10.53	304	+0.03(+0.29%)
Mar 09, 2023	10.80	10.80	10.50	10.50	2,104	-0.40(-3.67%)
Mar 08, 2023	10.80	11.00	10.80	10.90	14,305	-0.06(-0.55%)
Mar 07, 2023	10.96	10.96	10.96	10.96	419	-0.14(-1.25%)
Mar 02, 2023				11.10	88	+0.24(+2.21%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Patriot Natl Bncp (NQ: PNBK )

Historical Prices