Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Patriot Natl Bncp (NQ: PNBK )

1.970 -0.030 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 12.92 12.92 12.92 0 +0.00(+0.00%)
Oct 25, 2016 12.92 12.92 12.92 1 -0.15(-1.14%)
Oct 24, 2016 13.06 13.07 13.06 13.07 636 +0.10(+0.77%)
Oct 12, 2016 12.97 12.97 12.97 12.97 100 +0.05(+0.38%)
Oct 07, 2016 12.93 12.92 12.92 12.92 1,609 -0.21(-1.59%)
Oct 04, 2016 13.60 13.13 13.13 13.13 102 +0.11(+0.88%)
Oct 03, 2016 12.97 13.02 12.97 13.02 733 -0.18(-1.39%)
Sep 30, 2016 13.20 13.20 13.20 13.20 198 +0.00(+0.00%)
Sep 29, 2016 13.47 13.52 13.18 13.20 2,112 -0.69(-4.94%)
Sep 28, 2016 13.44 13.88 13.44 13.88 673 +0.17(+1.23%)
Sep 27, 2016 13.34 15.32 13.34 13.72 2,293 +0.43(+3.22%)
Sep 22, 2016 13.29 13.29 13.29 13.29 61 +0.00(+0.00%)
Sep 21, 2016 13.29 13.29 13.29 13.29 114 -0.63(-4.53%)
Sep 19, 2016 14.76 13.92 13.92 13.92 37 +0.18(+1.34%)
Sep 16, 2016 15.90 16.11 13.43 13.74 6,414 -2.12(-13.35%)
Sep 15, 2016 15.90 16.40 15.72 15.85 4,156 -0.39(-2.39%)
Sep 14, 2016 14.91 16.29 14.91 16.24 1,365 +0.67(+4.32%)
Sep 13, 2016 16.24 16.24 15.56 15.57 2,603 +0.66(+4.42%)
Sep 08, 2016 14.91 14.91 14.91 14.91 22 +0.00(+0.00%)
Sep 07, 2016 14.91 14.91 14.10 14.91 556 -1.35(-8.31%)
Sep 06, 2016 13.41 16.26 13.41 16.26 813 +3.29(+25.36%)
Aug 30, 2016 12.97 12.97 12.97 12.97 503 -0.43(-3.19%)
Aug 29, 2016 13.17 13.40 13.13 13.40 3,133 +0.17(+1.25%)
Aug 18, 2016 13.23 13.23 13.23 13.23 201 +0.21(+1.63%)
Aug 17, 2016 13.02 13.02 13.02 13.02 307 +0.03(+0.21%)
Aug 16, 2016 13.24 13.24 12.99 12.99 738 +0.01(+0.09%)
Aug 15, 2016 13.03 13.03 12.98 12.98 503 -0.09(-0.68%)
Aug 11, 2016 13.07 13.07 13.07 13.07 503 -0.15(-1.12%)
Aug 04, 2016 13.27 13.22 13.22 13.22 72 +0.04(+0.29%)
Jul 27, 2016 13.01 13.18 13.18 13.18 1,609 -0.09(-0.67%)
Jul 26, 2016 12.99 13.42 12.99 13.27 1,068 +0.20(+1.52%)
Jul 25, 2016 13.02 13.37 13.02 13.07 1,193 -0.12(-0.89%)
Jul 21, 2016 13.00 13.19 13.19 13.19 402 +0.22(+1.67%)
Jul 20, 2016 12.97 13.02 12.97 12.97 1,366 -0.17(-1.30%)
Jul 19, 2016 13.14 13.14 13.14 13.14 100 -0.23(-1.70%)
Jul 15, 2016 13.37 13.37 13.37 13.37 201 +0.32(+2.44%)
Jul 14, 2016 13.05 13.05 13.05 13.05 335 +0.04(+0.31%)
Jul 12, 2016 12.77 13.01 13.01 13.01 1,509 +0.04(+0.31%)
Jul 11, 2016 12.87 12.97 12.87 12.97 503 +0.05(+0.39%)
Jul 08, 2016 12.78 12.92 12.78 12.92 3,335 +0.02(+0.15%)
Jul 06, 2016 12.75 12.90 12.90 12.90 61 -0.28(-2.11%)
Jul 05, 2016 13.02 13.22 12.92 13.18 2,960 -0.14(-1.04%)
Jul 01, 2016 12.87 13.32 13.32 13.32 6,137 +0.25(+1.90%)
Jun 30, 2016 12.74 13.12 12.74 13.07 959 -0.01(-0.07%)
Jun 29, 2016 13.05 13.17 12.88 13.08 2,238 -0.02(-0.15%)
Jun 28, 2016 13.10 13.10 13.10 13.10 247 -0.05(-0.38%)
Jun 27, 2016 13.15 13.15 13.15 13.15 289 -0.09(-0.67%)
Jun 24, 2016 13.15 13.24 13.15 13.24 636 +0.01(+0.07%)
Jun 23, 2016 13.43 13.43 13.23 13.23 637 -0.14(-1.04%)
Jun 22, 2016 13.37 13.37 13.37 13.37 407 -0.07(-0.52%)
Jun 20, 2016 13.15 13.44 13.44 13.44 10 +0.29(+2.19%)
Jun 17, 2016 13.15 13.15 13.15 13.15 1,908 -0.09(-0.67%)
Jun 16, 2016 13.16 13.32 13.16 13.24 2,220 -0.18(-1.33%)
Jun 15, 2016 13.67 13.67 13.40 13.42 861 -0.05(-0.37%)
Jun 14, 2016 13.39 13.52 13.39 13.47 613 +0.05(+0.37%)
Jun 13, 2016 13.46 13.50 13.42 13.42 427 -0.06(-0.44%)
Jun 10, 2016 13.48 13.48 13.48 13.48 100 +0.06(+0.44%)
Jun 09, 2016 13.42 13.42 13.42 13.42 301 -0.20(-1.46%)
Jun 07, 2016 13.62 13.62 13.62 13.62 45 +0.12(+0.88%)
Jun 02, 2016 13.50 13.50 13.50 13.50 301 -0.41(-2.93%)
Jun 01, 2016 13.85 13.90 13.47 13.90 5,570 +0.04(+0.29%)
May 31, 2016 14.26 14.26 13.86 13.86 2,145 -0.25(-1.76%)
May 27, 2016 13.62 14.11 14.11 14.11 402 +0.20(+1.43%)
May 26, 2016 14.16 14.16 13.87 13.91 1,308 +0.59(+4.43%)
May 25, 2016 13.91 13.91 13.32 13.32 2,472 -0.79(-5.59%)
May 24, 2016 14.74 14.74 14.09 14.11 407 +0.43(+3.12%)
May 23, 2016 13.91 14.16 13.43 13.69 8,086 -0.06(-0.43%)
May 18, 2016 13.73 13.75 13.75 13.75 9 +0.16(+1.17%)
May 17, 2016 13.87 13.87 13.49 13.59 7,873 +0.35(+2.64%)
May 16, 2016 12.83 13.23 12.83 13.24 4,051 -0.33(-2.43%)
May 12, 2016 13.26 13.57 13.57 13.57 804 +0.48(+3.63%)
May 11, 2016 13.09 13.09 13.09 13.09 1,009 -0.61(-4.48%)
May 06, 2016 13.54 13.71 13.71 13.71 47 +0.02(+0.14%)
May 05, 2016 13.21 14.16 12.92 13.69 9,220 -1.20(-8.08%)
May 03, 2016 14.89 14.89 14.89 14.89 201 +1.97(+15.23%)
May 02, 2016 13.42 13.42 12.92 12.92 1,660 -0.74(-5.39%)
Apr 27, 2016 13.66 13.66 13.66 13.66 8 -0.01(-0.07%)
Apr 26, 2016 13.40 13.67 13.28 13.67 3,303 +0.16(+1.18%)
Apr 25, 2016 12.82 13.57 12.82 13.51 14,383 +0.29(+2.18%)
Apr 21, 2016 12.73 13.22 13.22 13.22 33 +0.18(+1.37%)
Apr 20, 2016 12.92 13.28 12.92 13.04 13,742 -0.18(-1.35%)
Apr 18, 2016 13.22 13.22 13.22 13.22 100 +0.00(+0.00%)
Apr 13, 2016 12.77 13.22 13.22 13.22 2,012 +0.10(+0.76%)
Apr 08, 2016 12.97 13.12 13.12 13.12 2,213 +0.10(+0.76%)
Apr 06, 2016 12.77 13.02 13.02 13.02 2,314 +0.25(+1.95%)
Apr 04, 2016 12.77 12.77 12.77 12.77 69 -0.16(-1.23%)
Mar 31, 2016 13.02 12.93 12.93 12.93 62 -0.23(-1.74%)
Mar 28, 2016 12.72 13.16 13.16 13.16 804 +0.44(+3.44%)
Mar 23, 2016 12.72 12.72 12.72 12.72 402 -0.80(-5.95%)
Mar 11, 2016 12.92 13.53 13.53 13.53 1,307 -0.29(-2.09%)
Mar 07, 2016 13.82 13.82 13.82 13.82 40 -0.10(-0.71%)
Mar 04, 2016 13.91 13.91 13.91 13.91 218 +0.75(+5.66%)
Feb 22, 2016 13.17 13.17 13.17 13.17 16 -0.02(-0.15%)
Feb 19, 2016 13.19 13.19 13.19 13.19 225 +0.26(+2.00%)
Feb 17, 2016 12.93 12.93 12.93 12.93 201 +0.01(+0.08%)
Feb 16, 2016 13.11 13.11 12.92 12.92 348 +0.00(+0.00%)
Feb 08, 2016 12.49 12.92 12.92 12.92 1,006 -0.00(-0.00%)
Feb 05, 2016 12.92 12.92 12.92 12.92 112 -0.50(-3.70%)
Feb 04, 2016 13.42 13.42 13.42 13.42 2,413 +0.55(+4.25%)
Feb 03, 2016 13.69 13.69 12.87 12.87 647 -1.34(-9.44%)
Jan 25, 2016 13.91 14.21 14.21 14.21 804 +0.04(+0.28%)
Jan 22, 2016 14.71 14.71 14.17 14.17 1,633 +0.01(+0.07%)
Jan 21, 2016 14.12 14.91 14.07 14.16 11,636 +0.25(+1.79%)
Jan 19, 2016 13.91 13.91 13.91 13.91 201 -0.46(-3.21%)
Jan 14, 2016 14.06 14.38 14.38 14.38 704 +0.18(+1.29%)
Jan 13, 2016 14.91 15.29 13.91 14.19 1,616 -1.21(-7.87%)
Jan 06, 2016 15.41 15.41 15.41 15.41 201 -0.00(-0.03%)
Jan 04, 2016 15.41 15.41 15.41 15.41 100 +0.95(+6.56%)
Dec 29, 2015 14.46 14.46 14.46 14.46 100 -0.85(-5.58%)
Dec 24, 2015 15.32 15.32 15.32 15.32 27 -0.01(-0.07%)
Dec 23, 2015 15.33 15.33 15.33 15.33 120 +0.64(+4.38%)
Dec 22, 2015 14.68 14.68 14.68 14.68 121 -1.63(-9.98%)
Dec 15, 2015 16.31 16.31 16.31 16.31 13 +0.90(+5.87%)
Dec 07, 2015 15.36 15.41 15.41 15.41 804 +0.18(+1.18%)
Dec 04, 2015 15.21 15.39 15.21 15.23 942 +0.02(+0.12%)
Dec 01, 2015 15.21 15.21 15.21 15.21 39 +0.05(+0.33%)
Nov 30, 2015 15.16 15.16 15.16 15.16 1,008 -0.50(-3.17%)
Nov 13, 2015 15.26 15.65 15.65 15.65 65 -0.50(-3.08%)
Nov 09, 2015 16.15 16.15 16.15 16.15 804 -0.54(-3.22%)
Nov 06, 2015 16.69 16.69 16.68 16.69 1,076 +0.29(+1.75%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.