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)

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 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 (%)
Apr 28, 2026 1.330 1.330 1.294 1.300 82,346 -0.01(-0.76%)
Apr 27, 2026 1.300 1.330 1.300 1.310 167,031 +0.00(+0.00%)
Apr 24, 2026 1.300 1.335 1.280 1.310 96,160 +0.01(+0.77%)
Apr 23, 2026 1.330 1.355 1.300 1.300 136,261 -0.02(-1.52%)
Apr 22, 2026 1.330 1.360 1.310 1.320 124,501 -0.02(-1.49%)
Apr 21, 2026 1.360 1.380 1.330 1.340 139,887 -0.04(-2.90%)
Apr 20, 2026 1.350 1.410 1.350 1.380 505,243 +0.02(+1.47%)
Apr 17, 2026 1.360 1.360 1.330 1.360 263,323 +0.02(+1.49%)
Apr 16, 2026 1.330 1.350 1.310 1.340 163,044 +0.01(+0.75%)
Apr 15, 2026 1.320 1.340 1.310 1.330 161,064 +0.00(+0.00%)
Apr 14, 2026 1.330 1.340 1.295 1.330 134,410 -0.01(-0.75%)
Apr 13, 2026 1.340 1.350 1.310 1.340 172,660 +0.01(+0.75%)
Apr 10, 2026 1.300 1.340 1.300 1.330 129,072 +0.01(+0.76%)
Apr 09, 2026 1.310 1.340 1.305 1.320 180,007 -0.02(-1.49%)
Apr 08, 2026 1.320 1.350 1.315 1.340 447,333 +0.03(+2.29%)
Apr 07, 2026 1.280 1.335 1.280 1.310 350,946 +0.02(+1.55%)
Apr 06, 2026 1.290 1.340 1.280 1.290 171,109 -0.01(-0.77%)
Apr 02, 2026 1.230 1.300 1.170 1.300 270,111 +0.04(+3.17%)
Apr 01, 2026 1.300 1.330 1.195 1.260 340,859 -0.03(-2.33%)
Mar 31, 2026 1.270 1.320 1.270 1.290 169,963 +0.02(+1.57%)
Mar 30, 2026 1.280 1.280 1.235 1.270 236,359 +0.00(+0.00%)
Mar 27, 2026 1.280 1.300 1.260 1.270 194,383 -0.02(-1.55%)
Mar 26, 2026 1.350 1.390 1.290 1.290 230,812 -0.08(-5.84%)
Mar 25, 2026 1.440 1.440 1.360 1.370 325,747 -0.07(-4.86%)
Mar 24, 2026 1.430 1.460 1.400 1.440 1,618,864 -0.01(-0.69%)
Mar 23, 2026 1.420 1.480 1.380 1.450 1,344,336 +0.03(+2.11%)
Mar 20, 2026 1.400 1.495 1.340 1.420 2,348,418 +0.01(+0.71%)
Mar 19, 2026 1.280 1.410 1.280 1.410 1,190,106 +0.09(+6.82%)
Mar 18, 2026 1.300 1.355 1.280 1.320 1,033,177 -0.01(-0.75%)
Mar 17, 2026 1.280 1.410 1.270 1.330 477,288 +0.05(+3.91%)
Mar 16, 2026 1.290 1.370 1.280 1.280 408,480 -0.01(-0.78%)
Mar 13, 2026 1.350 1.360 1.280 1.290 261,073 -0.03(-2.27%)
Mar 12, 2026 1.300 1.380 1.300 1.320 392,339 -0.01(-0.75%)
Mar 11, 2026 1.340 1.350 1.320 1.330 336,768 -0.01(-0.75%)
Mar 10, 2026 1.310 1.395 1.310 1.340 302,599 +0.00(+0.00%)
Mar 09, 2026 1.260 1.385 1.245 1.340 315,620 +0.10(+8.06%)
Mar 06, 2026 1.250 1.290 1.225 1.240 212,352 -0.03(-2.36%)
Mar 05, 2026 1.320 1.340 1.264 1.270 198,986 -0.07(-5.22%)
Mar 04, 2026 1.330 1.380 1.320 1.340 216,877 +0.02(+1.52%)
Mar 03, 2026 1.300 1.350 1.300 1.320 201,214 -0.01(-0.75%)
Mar 02, 2026 1.260 1.350 1.259 1.330 182,762 +0.08(+6.40%)
Feb 27, 2026 1.280 1.310 1.250 1.250 177,352 -0.05(-3.85%)
Feb 26, 2026 1.330 1.340 1.275 1.300 274,144 -0.04(-2.99%)
Feb 25, 2026 1.320 1.350 1.300 1.340 122,270 +0.03(+2.29%)
Feb 24, 2026 1.300 1.325 1.290 1.310 115,291 +0.01(+0.77%)
Feb 23, 2026 1.270 1.365 1.265 1.300 173,372 +0.04(+3.17%)
Feb 20, 2026 1.360 1.390 1.250 1.260 311,029 -0.10(-7.69%)
Feb 19, 2026 1.380 1.420 1.350 1.365 155,441 -0.01(-1.09%)
Feb 18, 2026 1.380 1.420 1.370 1.380 69,375 -0.02(-1.43%)
Feb 17, 2026 1.400 1.435 1.370 1.400 124,898 +0.03(+2.19%)
Feb 13, 2026 1.400 1.430 1.330 1.370 315,119 -0.05(-3.52%)
Feb 12, 2026 1.500 1.500 1.410 1.420 80,819 -0.05(-3.40%)
Feb 11, 2026 1.450 1.500 1.450 1.470 117,213 +0.04(+2.80%)
Feb 10, 2026 1.420 1.460 1.420 1.430 72,557 -0.01(-0.69%)
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%)
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.