Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Patriot National Bancorp Inc. - Common Stock (NQ:PNBK)

1.440 -0.060 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 1.500 1.500 1.435 1.440 114,379 -0.06(-4.00%)
Feb 06, 2026 1.420 1.510 1.400 1.500 366,435 +0.10(+7.14%)
Feb 05, 2026 1.600 1.600 1.390 1.400 350,662 -0.20(-12.50%)
Feb 04, 2026 1.630 1.650 1.550 1.600 174,132 -0.02(-1.23%)
Feb 03, 2026 1.580 1.644 1.510 1.620 187,635 +0.02(+1.25%)
Feb 02, 2026 1.550 1.625 1.540 1.600 223,949 +0.06(+3.90%)
Jan 30, 2026 1.530 1.570 1.510 1.540 268,758 -0.01(-0.65%)
Jan 29, 2026 1.540 1.575 1.510 1.550 161,231 +0.02(+1.31%)
Jan 28, 2026 1.580 1.590 1.515 1.530 59,024 -0.04(-2.55%)
Jan 27, 2026 1.510 1.580 1.510 1.570 68,710 +0.04(+2.61%)
Jan 26, 2026 1.570 1.575 1.520 1.530 69,834 -0.06(-3.77%)
Jan 23, 2026 1.600 1.640 1.560 1.590 106,319 -0.01(-0.63%)
Jan 22, 2026 1.650 1.650 1.561 1.600 120,539 -0.05(-3.03%)
Jan 21, 2026 1.520 1.660 1.520 1.650 178,617 +0.14(+9.27%)
Jan 20, 2026 1.500 1.560 1.500 1.510 256,339 -0.08(-5.03%)
Jan 16, 2026 1.610 1.660 1.570 1.590 231,604 -0.03(-1.85%)
Jan 15, 2026 1.500 1.640 1.500 1.620 105,872 +0.10(+6.58%)
Jan 14, 2026 1.580 1.580 1.510 1.520 195,733 -0.04(-2.56%)
Jan 13, 2026 1.640 1.646 1.560 1.560 138,894 -0.08(-4.88%)
Jan 12, 2026 1.600 1.650 1.560 1.640 224,260 -0.02(-1.20%)
Jan 09, 2026 1.750 1.750 1.630 1.660 111,596 +0.00(+0.00%)
Jan 08, 2026 1.550 1.690 1.550 1.660 242,642 +0.10(+6.41%)
Jan 07, 2026 1.630 1.660 1.545 1.560 153,930 -0.07(-4.29%)
Jan 06, 2026 1.610 1.650 1.550 1.630 248,210 +0.02(+1.24%)
Jan 05, 2026 1.700 1.750 1.610 1.610 284,985 -0.06(-3.59%)
Jan 02, 2026 1.810 1.830 1.660 1.670 119,775 -0.15(-8.24%)
Dec 31, 2025 1.810 1.850 1.750 1.820 165,896 +0.00(+0.00%)
Dec 30, 2025 1.860 1.880 1.760 1.820 124,062 -0.03(-1.62%)
Dec 29, 2025 1.750 1.860 1.735 1.850 131,904 +0.08(+4.52%)
Dec 26, 2025 1.640 1.790 1.592 1.770 165,554 +0.10(+5.99%)
Dec 24, 2025 1.840 1.840 1.660 1.670 138,396 -0.16(-8.74%)
Dec 23, 2025 1.810 1.910 1.782 1.830 175,332 +0.00(+0.00%)
Dec 22, 2025 1.860 1.925 1.805 1.830 380,958 -0.09(-4.69%)
Dec 19, 2025 1.830 1.995 1.775 1.920 2,915,117 +0.08(+4.35%)
Dec 18, 2025 1.720 1.870 1.720 1.840 497,688 +0.12(+6.98%)
Dec 17, 2025 1.720 1.850 1.670 1.720 411,895 +0.00(+0.00%)
Dec 16, 2025 1.640 1.740 1.571 1.720 194,165 +0.06(+3.61%)
Dec 15, 2025 1.740 1.755 1.610 1.660 290,660 -0.08(-4.60%)
Dec 12, 2025 1.670 1.800 1.575 1.740 736,001 +0.09(+5.45%)
Dec 11, 2025 1.570 1.700 1.515 1.650 532,907 +0.08(+5.10%)
Dec 10, 2025 1.440 1.610 1.440 1.570 482,947 +0.13(+9.03%)
Dec 09, 2025 1.370 1.500 1.340 1.440 400,001 +0.07(+5.11%)
Dec 08, 2025 1.360 1.400 1.340 1.370 230,528 +0.01(+0.74%)
Dec 05, 2025 1.340 1.390 1.320 1.360 111,015 +0.01(+0.74%)
Dec 04, 2025 1.330 1.380 1.308 1.350 153,735 +0.01(+0.75%)
Dec 03, 2025 1.330 1.355 1.280 1.340 156,434 +0.01(+0.75%)
Dec 02, 2025 1.320 1.350 1.300 1.330 72,073 +0.03(+2.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.