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 29, 2021 9.500 10.01 9.500 10.01 4,620 +0.61(+6.49%)
Oct 28, 2021 9.660 9.660 9.400 9.400 1,926 -0.11(-1.16%)
Oct 27, 2021 9.500 9.510 9.500 9.510 2,231 -0.09(-0.94%)
Oct 26, 2021 10.15 10.15 9.576 9.600 8,388 -0.13(-1.34%)
Oct 25, 2021 9.610 9.810 9.500 9.730 13,698 -0.08(-0.82%)
Oct 22, 2021 9.810 9.810 9.810 9.810 735 +0.00(+0.00%)
Oct 21, 2021 10.00 10.00 9.810 9.810 2,548 -0.05(-0.51%)
Oct 20, 2021 9.750 9.868 9.720 9.860 2,635 -0.35(-3.43%)
Oct 18, 2021 10.21 10.21 10.21 104 +0.43(+4.44%)
Oct 15, 2021 9.930 9.930 9.580 9.776 4,249 -0.36(-3.59%)
Oct 14, 2021 9.610 10.14 9.610 10.14 3,919 +0.37(+3.79%)
Oct 13, 2021 9.790 9.790 9.750 9.770 3,832 -0.03(-0.31%)
Oct 12, 2021 9.770 9.800 9.770 9.800 6,207 +0.03(+0.31%)
Oct 11, 2021 9.780 9.890 9.760 9.770 7,573 +0.00(+0.00%)
Oct 08, 2021 9.760 9.850 9.750 9.770 9,138 -0.21(-2.10%)
Oct 07, 2021 9.940 9.990 9.760 9.980 4,107 -0.02(-0.20%)
Oct 06, 2021 10.32 10.32 9.850 10.00 2,603 +0.25(+2.56%)
Oct 05, 2021 10.29 10.29 9.600 9.750 8,545 -0.13(-1.32%)
Oct 04, 2021 10.07 10.17 9.580 9.880 19,307 -0.18(-1.79%)
Oct 01, 2021 10.15 10.25 10.06 10.06 3,503 -0.37(-3.50%)
Sep 30, 2021 10.43 10.43 10.43 10.43 393 +0.28(+2.71%)
Sep 29, 2021 10.35 10.36 10.05 10.15 6,634 +0.13(+1.30%)
Sep 28, 2021 10.41 10.41 10.01 10.02 2,312 -0.57(-5.38%)
Sep 27, 2021 10.40 10.65 10.01 10.59 10,736 +0.52(+5.16%)
Sep 24, 2021 10.00 10.29 10.000 10.07 4,391 +0.26(+2.65%)
Sep 23, 2021 9.700 10.00 9.570 9.810 12,283 +0.11(+1.13%)
Sep 22, 2021 9.480 10.00 9.470 9.700 8,376 +0.40(+4.30%)
Sep 21, 2021 9.380 9.400 9.280 9.300 939 -0.20(-2.11%)
Sep 20, 2021 9.500 9.500 9.270 9.500 2,725 +0.23(+2.48%)
Sep 17, 2021 9.450 9.630 9.260 9.270 29,254 -0.16(-1.70%)
Sep 16, 2021 9.470 9.500 9.430 9.430 946 +0.01(+0.11%)
Sep 15, 2021 9.480 9.500 9.250 9.420 4,299 -0.06(-0.63%)
Sep 14, 2021 9.420 9.480 9.420 9.480 1,851 +0.06(+0.64%)
Sep 13, 2021 9.480 9.480 9.360 9.420 1,922 -0.05(-0.53%)
Sep 10, 2021 9.450 9.470 9.360 9.470 2,744 +0.02(+0.21%)
Sep 09, 2021 9.450 9.450 9.415 9.450 1,945 +0.00(+0.00%)
Sep 08, 2021 9.450 9.480 9.380 9.450 2,170 +0.00(+0.00%)
Sep 07, 2021 9.450 9.450 9.450 9.450 1,289 +0.00(+0.00%)
Sep 03, 2021 9.163 9.450 9.163 9.450 2,728 +0.30(+3.28%)
Sep 02, 2021 9.210 9.245 9.120 9.150 3,666 -0.13(-1.45%)
Sep 01, 2021 9.300 9.447 9.120 9.285 8,137 -0.02(-0.16%)
Aug 30, 2021 9.300 9.300 9.300 373 +0.15(+1.64%)
Aug 27, 2021 9.470 9.470 9.150 9.150 659 -0.31(-3.28%)
Aug 26, 2021 9.500 9.500 9.310 9.460 576 +0.13(+1.39%)
Aug 25, 2021 9.060 9.330 9.060 9.330 1,460 -0.16(-1.69%)
Aug 23, 2021 9.490 9.490 9.490 80 +0.25(+2.71%)
Aug 19, 2021 9.240 9.240 9.240 16 +0.09(+0.98%)
Aug 18, 2021 9.150 9.295 9.100 9.150 3,713 -0.19(-2.03%)
Aug 17, 2021 9.260 9.490 9.260 9.340 2,633 +0.04(+0.43%)
Aug 16, 2021 9.330 9.330 9.120 9.300 791 -0.13(-1.38%)
Aug 13, 2021 9.430 9.430 9.430 9.430 180 -0.03(-0.32%)
Aug 12, 2021 9.420 9.500 9.420 9.460 2,737 +0.20(+2.16%)
Aug 11, 2021 9.250 9.400 9.250 9.260 1,307 +0.05(+0.54%)
Aug 10, 2021 9.180 9.220 9.170 9.210 1,201 +0.01(+0.11%)
Aug 09, 2021 9.100 9.250 9.100 9.200 2,888 +0.20(+2.22%)
Aug 06, 2021 9.000 9.050 8.820 9.000 4,588 +0.08(+0.90%)
Aug 05, 2021 8.930 8.990 8.900 8.920 2,043 +0.01(+0.11%)
Aug 03, 2021 8.910 8.910 8.910 22 +0.05(+0.56%)
Jul 30, 2021 8.860 8.860 8.860 216 -0.26(-2.85%)
Jul 29, 2021 8.830 9.120 8.810 9.120 3,007 +0.10(+1.11%)
Jul 27, 2021 9.020 9.020 9.020 18 +0.26(+2.97%)
Jul 26, 2021 9.050 9.050 8.760 8.760 14,243 -0.06(-0.68%)
Jul 22, 2021 8.820 8.820 8.820 213 +0.00(+0.00%)
Jul 21, 2021 8.800 8.872 8.800 8.820 4,605 +0.04(+0.46%)
Jul 20, 2021 8.920 9.050 8.520 8.780 23,642 -0.14(-1.57%)
Jul 19, 2021 8.920 9.050 8.680 8.920 5,788 +0.00(+0.00%)
Jul 16, 2021 8.980 9.051 8.910 8.920 3,153 -0.08(-0.89%)
Jul 15, 2021 9.830 9.830 8.950 9.000 3,982 +0.03(+0.33%)
Jul 14, 2021 9.940 9.940 8.950 8.970 3,482 -0.08(-0.88%)
Jul 13, 2021 9.150 9.178 8.970 9.050 18,838 -0.09(-0.98%)
Jul 12, 2021 9.390 9.710 8.960 9.140 12,299 -0.04(-0.44%)
Jul 09, 2021 9.200 9.330 8.510 9.180 63,000 -0.02(-0.22%)
Jul 08, 2021 9.250 12.37 9.200 9.200 371,535 +0.00(+0.00%)
Jul 07, 2021 9.200 9.240 9.160 9.200 5,021 -0.05(-0.54%)
Jul 06, 2021 9.160 9.250 9.160 9.250 2,883 +0.10(+1.09%)
Jul 01, 2021 9.150 9.150 9.150 33 +0.02(+0.22%)
Jun 30, 2021 9.140 9.150 9.120 9.130 3,768 -0.03(-0.33%)
Jun 29, 2021 9.280 9.420 9.140 9.160 2,761 -0.39(-4.06%)
Jun 28, 2021 9.072 9.770 9.072 9.547 5,153 -0.07(-0.76%)
Jun 25, 2021 9.000 9.620 8.800 9.620 12,226 +0.48(+5.25%)
Jun 24, 2021 9.222 9.222 8.770 9.140 2,724 +0.06(+0.66%)
Jun 23, 2021 9.050 9.080 8.770 9.080 6,267 +0.43(+4.97%)
Jun 22, 2021 8.320 8.650 8.310 8.650 10,144 +0.08(+0.93%)
Jun 21, 2021 8.490 8.740 8.160 8.570 11,223 +0.04(+0.47%)
Jun 18, 2021 8.110 8.530 8.085 8.530 15,872 +0.03(+0.35%)
Jun 17, 2021 8.590 8.630 8.270 8.500 9,474 +0.00(+0.00%)
Jun 16, 2021 8.060 8.500 8.060 8.500 12,795 +0.44(+5.46%)
Jun 15, 2021 8.250 8.370 8.060 8.060 2,486 -0.29(-3.47%)
Jun 14, 2021 8.180 8.350 8.029 8.350 3,172 +0.20(+2.45%)
Jun 11, 2021 8.150 8.930 7.920 8.150 33,809 +0.15(+1.88%)
Jun 10, 2021 7.920 8.100 7.910 8.000 8,862 +0.01(+0.13%)
Jun 09, 2021 8.100 8.110 7.890 7.990 9,674 -0.01(-0.12%)
Jun 08, 2021 8.030 8.100 8.000 8.000 8,559 -0.04(-0.50%)
Jun 07, 2021 8.200 8.200 8.020 8.040 4,720 +0.03(+0.37%)
Jun 04, 2021 8.040 8.240 8.000 8.010 6,568 -0.03(-0.37%)
Jun 03, 2021 8.280 8.410 8.000 8.040 17,014 -0.44(-5.19%)
Jun 02, 2021 8.260 8.480 8.210 8.480 6,839 +0.04(+0.47%)
Jun 01, 2021 8.290 8.450 8.170 8.440 7,681 +0.25(+3.05%)
May 28, 2021 8.438 8.438 8.160 8.190 8,167 -0.07(-0.85%)
May 27, 2021 8.270 8.270 8.260 8.260 4,421 -0.16(-1.90%)
May 26, 2021 8.210 8.420 8.160 8.420 5,795 +0.21(+2.56%)
May 25, 2021 8.220 8.300 8.210 8.210 7,330 -0.29(-3.41%)
May 24, 2021 8.320 8.500 8.160 8.500 7,580 +0.18(+2.16%)
May 21, 2021 8.420 8.521 8.320 8.320 8,296 -0.18(-2.12%)
May 20, 2021 8.500 8.500 8.460 8.500 9,988 +0.00(+0.00%)
May 19, 2021 8.630 8.630 8.500 8.500 12,659 -0.06(-0.70%)
May 18, 2021 8.680 8.680 8.560 8.560 9,570 -0.18(-2.12%)
May 17, 2021 8.630 8.745 8.610 8.745 3,014 -0.11(-1.19%)
May 14, 2021 8.790 8.870 8.700 8.850 10,823 +0.07(+0.80%)
May 13, 2021 8.820 9.000 8.710 8.780 12,557 -0.02(-0.23%)
May 12, 2021 8.910 9.130 8.800 8.800 21,739 -0.11(-1.23%)
May 11, 2021 8.910 8.910 8.910 8.910 1,162 +0.00(+0.00%)
May 10, 2021 8.890 8.910 8.890 8.910 1,239 -0.11(-1.22%)
May 07, 2021 9.020 9.040 9.020 9.020 1,435 -0.03(-0.33%)
May 06, 2021 9.030 9.190 8.890 9.050 1,493 -0.18(-1.95%)
May 05, 2021 9.170 9.230 9.060 9.230 2,072 -0.13(-1.39%)
May 04, 2021 9.120 9.360 9.070 9.360 2,428 +0.24(+2.63%)
May 03, 2021 9.400 9.400 9.020 9.120 6,585 -0.19(-2.04%)
Apr 30, 2021 9.300 9.310 9.300 9.310 1,700 +0.00(+0.00%)
Apr 29, 2021 9.730 9.730 9.310 9.310 1,911 -0.07(-0.70%)
Apr 28, 2021 9.840 9.840 9.310 9.375 2,881 -0.32(-3.35%)
Apr 27, 2021 9.300 9.700 9.300 9.700 1,310 +0.20(+2.11%)
Apr 26, 2021 9.200 9.750 9.200 9.500 2,055 -0.25(-2.56%)
Apr 23, 2021 9.050 9.750 9.050 9.750 1,300 +0.40(+4.28%)
Apr 22, 2021 9.010 9.750 9.000 9.350 1,702 -0.40(-4.10%)
Apr 21, 2021 9.000 9.930 8.120 9.750 6,045 +0.34(+3.61%)
Apr 20, 2021 9.410 9.410 9.410 110 +0.00(+0.00%)
Apr 19, 2021 9.177 9.550 9.177 9.410 721 -0.15(-1.57%)
Apr 16, 2021 9.560 9.560 9.560 5 +0.00(+0.00%)
Apr 15, 2021 9.600 9.600 9.560 9.560 536 -0.04(-0.42%)
Apr 14, 2021 9.500 9.600 9.500 9.600 1,737 -0.22(-2.24%)
Apr 13, 2021 9.820 9.820 9.820 7 +0.00(+0.00%)
Apr 12, 2021 9.820 9.820 9.820 9.820 508 -0.02(-0.21%)
Apr 09, 2021 9.840 9.840 9.840 9.840 400 +0.00(+0.00%)
Apr 08, 2021 9.660 9.840 9.660 9.840 1,633 -0.16(-1.60%)
Apr 07, 2021 10.29 10.29 9.720 10.00 3,732 -0.19(-1.86%)
Apr 06, 2021 9.870 10.54 9.850 10.19 2,186 +0.00(+0.00%)
Apr 05, 2021 9.930 10.24 9.780 10.19 3,910 -0.29(-2.77%)
Apr 01, 2021 9.990 10.48 9.990 10.48 1,800 +0.00(+0.00%)
Mar 31, 2021 9.920 10.48 9.920 10.48 1,672 +0.09(+0.87%)
Mar 30, 2021 9.651 10.39 9.651 10.39 2,660 -0.14(-1.33%)
Mar 29, 2021 10.06 10.53 10.02 10.53 1,894 -0.08(-0.75%)
Mar 26, 2021 10.61 10.63 10.61 10.61 1,900 +0.07(+0.63%)
Mar 25, 2021 10.25 10.61 9.960 10.54 724 +0.08(+0.77%)
Mar 24, 2021 10.46 10.46 10.46 10.46 149 -0.15(-1.38%)
Mar 23, 2021 10.13 10.61 10.13 10.61 1,044 +0.00(+0.00%)
Mar 22, 2021 10.00 10.61 10.00 10.61 2,648 +0.04(+0.38%)
Mar 19, 2021 10.10 10.77 10.10 10.57 4,500 -0.14(-1.31%)
Mar 18, 2021 10.71 10.71 10.71 5 +0.00(+0.00%)
Mar 17, 2021 10.71 10.71 10.71 138 +0.00(+0.00%)
Mar 16, 2021 10.71 10.71 10.71 10.71 121 +0.25(+2.39%)
Mar 15, 2021 10.40 10.46 10.40 10.46 475 +0.35(+3.46%)
Mar 12, 2021 10.66 10.66 10.11 10.11 1,500 -0.64(-5.95%)
Mar 10, 2021 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 09, 2021 11.00 11.00 10.75 10.75 550 +0.04(+0.42%)
Mar 08, 2021 10.71 10.71 10.71 10.71 116 -0.29(-2.67%)
Mar 05, 2021 11.00 11.00 11.00 39 +0.00(+0.00%)
Mar 04, 2021 10.99 11.00 10.96 11.00 1,077 +0.09(+0.81%)
Mar 03, 2021 10.91 10.91 10.91 221 +0.00(+0.00%)
Mar 02, 2021 10.91 10.91 10.91 10.91 156 +0.11(+1.02%)
Mar 01, 2021 10.50 10.80 10.24 10.80 3,410 -0.07(-0.64%)
Feb 26, 2021 10.00 10.87 10.00 10.87 500 +0.59(+5.74%)
Feb 25, 2021 10.28 10.28 10.28 10.28 283 +0.27(+2.70%)
Feb 24, 2021 10.01 10.01 10.01 22 +0.00(+0.00%)
Feb 23, 2021 10.01 10.01 10.01 10.01 203 +0.02(+0.20%)
Feb 22, 2021 9.990 9.990 9.990 187 +0.00(+0.00%)
Feb 19, 2021 9.990 9.990 9.990 75 +0.00(+0.00%)
Feb 18, 2021 9.990 9.990 9.990 2 +0.00(+0.00%)
Feb 17, 2021 10.18 10.69 9.990 9.990 583 -0.31(-3.06%)
Feb 16, 2021 10.21 10.30 9.950 10.30 430 -0.26(-2.44%)
Feb 12, 2021 10.56 10.56 10.56 10.56 300 -0.31(-2.83%)
Feb 11, 2021 10.87 10.87 10.87 108 +0.00(+0.00%)
Feb 10, 2021 10.87 10.87 10.87 10.87 352 -0.08(-0.75%)
Feb 09, 2021 10.95 10.95 10.95 249 +0.00(+0.00%)
Feb 08, 2021 10.95 10.95 10.95 10.95 387 +0.10(+0.90%)
Feb 05, 2021 10.85 10.85 10.85 192 +0.00(+0.00%)
Feb 04, 2021 10.85 10.85 10.85 10.85 263 +0.93(+9.42%)
Feb 03, 2021 9.919 9.919 9.919 104 +0.00(+0.00%)
Feb 02, 2021 9.919 9.919 9.919 57 +0.00(+0.00%)
Feb 01, 2021 9.919 9.919 9.919 9.919 320 -0.33(-3.22%)
Jan 29, 2021 10.25 10.25 10.25 156 +0.00(+0.00%)
Jan 28, 2021 10.88 10.88 10.25 10.25 1,544 -0.44(-4.07%)
Jan 27, 2021 10.69 10.69 10.69 35 +0.00(+0.00%)
Jan 26, 2021 10.85 10.85 10.69 10.69 267 -0.21(-1.97%)
Jan 25, 2021 10.88 10.90 9.906 10.90 637 +0.70(+6.86%)
Jan 22, 2021 10.20 10.20 10.20 2 +0.00(+0.00%)
Jan 21, 2021 10.20 10.20 10.20 3 +0.00(+0.00%)
Jan 20, 2021 10.01 10.67 10.01 10.20 1,319 -0.20(-1.92%)
Jan 19, 2021 10.40 10.40 10.40 4 +0.00(+0.00%)
Jan 15, 2021 10.40 10.40 10.40 149 +0.00(+0.00%)
Jan 14, 2021 9.770 10.40 9.770 10.40 5,154 +0.00(+0.00%)
Jan 13, 2021 10.00 10.61 10.00 10.40 2,375 +0.40(+4.00%)
Jan 12, 2021 10.00 10.00 10.00 32 +0.00(+0.00%)
Jan 11, 2021 9.780 10.23 9.780 10.00 6,029 -0.49(-4.67%)
Jan 08, 2021 10.49 10.49 10.49 61 +0.00(+0.00%)
Jan 07, 2021 10.49 10.49 10.49 10.49 279 +0.94(+9.84%)
Jan 06, 2021 9.520 9.710 9.500 9.550 2,316 -0.24(-2.45%)
Jan 05, 2021 10.29 10.59 9.790 9.790 789 +0.05(+0.51%)
Jan 04, 2021 9.510 10.00 9.510 9.740 1,922 -0.20(-2.01%)
Dec 31, 2020 9.940 9.940 9.940 4,968 +0.11(+1.13%)
Dec 30, 2020 9.332 9.990 9.080 9.829 4,968 -0.16(-1.61%)
Dec 29, 2020 9.490 9.990 9.000 9.990 2,268 +0.07(+0.69%)
Dec 28, 2020 9.950 10.00 9.525 9.922 4,222 +0.26(+2.66%)
Dec 24, 2020 9.665 9.665 9.665 31 +0.00(+0.00%)
Dec 23, 2020 9.140 9.770 9.140 9.665 985 +0.97(+11.19%)
Dec 22, 2020 8.692 8.692 8.692 8.692 261 -0.49(-5.35%)
Dec 21, 2020 9.464 9.464 8.800 9.184 506 +0.68(+8.05%)
Dec 18, 2020 8.500 9.050 8.500 8.500 2,200 -0.55(-6.08%)
Dec 17, 2020 9.050 9.050 8.550 9.050 3,881 +0.16(+1.80%)
Dec 16, 2020 9.000 9.130 8.865 8.890 1,733 -0.13(-1.44%)
Dec 15, 2020 8.600 9.020 8.600 9.020 284 +0.31(+3.62%)
Dec 14, 2020 8.705 8.705 8.705 8.705 271 -0.04(-0.51%)
Dec 11, 2020 8.750 8.750 8.750 123 +0.00(+0.00%)
Dec 10, 2020 8.650 9.050 8.600 8.750 3,797 -0.14(-1.57%)
Dec 09, 2020 8.640 8.890 8.600 8.890 5,443 +0.39(+4.59%)
Dec 08, 2020 8.500 8.500 8.500 8.500 409 -0.14(-1.61%)
Dec 07, 2020 8.000 8.800 8.000 8.639 4,207 +0.43(+5.23%)
Dec 04, 2020 7.990 8.780 7.990 8.210 2,700 +0.23(+2.86%)
Dec 03, 2020 7.982 7.982 7.982 7.982 442 -0.01(-0.10%)
Dec 02, 2020 7.990 7.990 7.990 175 +0.00(+0.00%)
Dec 01, 2020 7.500 7.990 7.500 7.990 706 +0.00(+0.00%)
Nov 30, 2020 7.968 7.990 7.968 7.990 502 +0.00(+0.00%)
Nov 27, 2020 7.980 7.990 7.980 7.990 500 +0.02(+0.25%)
Nov 25, 2020 7.750 7.990 7.750 7.970 2,700 +0.58(+7.85%)
Nov 24, 2020 7.250 7.390 7.150 7.390 2,635 +0.19(+2.64%)
Nov 23, 2020 6.845 7.250 6.845 7.200 510 -0.02(-0.28%)
Nov 20, 2020 7.200 7.220 6.920 7.220 1,400 -0.01(-0.14%)
Nov 19, 2020 6.910 7.230 6.870 7.230 1,440 -0.01(-0.14%)
Nov 18, 2020 6.855 7.240 6.855 7.240 669 +0.00(+0.00%)
Nov 17, 2020 7.190 7.240 7.190 7.240 581 +0.33(+4.71%)
Nov 16, 2020 7.160 7.160 6.914 6.914 751 -0.09(-1.23%)
Nov 13, 2020 7.000 7.000 6.908 7.000 1,100 +0.20(+2.94%)
Nov 12, 2020 6.800 6.800 6.800 24 +0.00(+0.00%)
Nov 11, 2020 6.800 6.800 6.800 1 +0.00(+0.00%)
Nov 10, 2020 6.800 6.800 6.800 145 +0.00(+0.00%)
Nov 09, 2020 6.800 6.800 6.800 6.800 894 +0.03(+0.44%)
Nov 06, 2020 6.520 6.770 6.430 6.770 3,200 +0.08(+1.20%)
Nov 05, 2020 6.690 6.690 6.690 6.690 844 -0.06(-0.89%)
Nov 04, 2020 6.750 6.750 6.750 69 +0.00(+0.00%)
Nov 03, 2020 6.750 6.750 6.750 6.750 107 -0.09(-1.32%)
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.