Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

American Natl Bksh (NQ: AMNB )

47.76 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 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 (%)
Dec 31, 2008 9.651 10.11 9.020 10.11 6,619 +0.71(+7.60%)
Dec 30, 2008 9.520 9.520 9.217 9.395 3,868 -0.42(-4.24%)
Dec 29, 2008 9.808 9.912 9.716 9.811 9,516 -0.29(-2.88%)
Dec 26, 2008 9.811 10.10 9.514 10.10 2,233 +0.53(+5.53%)
Dec 24, 2008 9.722 9.722 9.573 9.573 4,708 -0.12(-1.23%)
Dec 23, 2008 9.686 10.05 9.508 9.692 11,440 -0.12(-1.21%)
Dec 22, 2008 9.895 10.10 9.722 9.811 15,581 -0.45(-4.35%)
Dec 19, 2008 9.811 10.26 9.764 10.26 9,242 +0.67(+7.01%)
Dec 18, 2008 9.680 9.711 9.585 9.585 889 -0.23(-2.30%)
Dec 17, 2008 9.811 9.811 9.805 9.811 6,459 -0.30(-2.94%)
Dec 16, 2008 10.36 10.36 10.10 10.11 2,389 +0.33(+3.41%)
Dec 15, 2008 9.990 9.990 9.692 9.776 2,354 -0.22(-2.20%)
Dec 12, 2008 10.01 10.01 9.996 9.996 336 -0.41(-3.94%)
Dec 11, 2008 10.86 10.86 10.41 10.41 1,009 +0.65(+6.70%)
Dec 08, 2008 9.514 9.752 9.752 9.752 1,009 +0.24(+2.51%)
Dec 05, 2008 9.514 9.514 9.514 9.514 0 +0.00(+0.00%)
Dec 04, 2008 9.811 9.811 9.514 9.514 1,009 +0.00(+0.00%)
Dec 03, 2008 9.811 9.811 9.514 9.514 1,269 -0.59(-5.88%)
Dec 02, 2008 10.70 10.70 9.582 10.11 2,152 +0.56(+5.85%)
Dec 01, 2008 9.562 9.562 9.550 9.550 2,018 +0.02(+0.19%)
Nov 28, 2008 9.532 9.563 9.526 9.532 4,246 +0.01(+0.13%)
Nov 26, 2008 9.514 9.585 9.514 9.520 3,043 -0.07(-0.68%)
Nov 25, 2008 9.573 9.585 9.573 9.585 5,924 -0.31(-3.17%)
Nov 24, 2008 10.11 10.11 9.514 9.899 4,858 -0.13(-1.32%)
Nov 21, 2008 9.520 10.03 9.520 10.03 899 +0.35(+3.62%)
Nov 20, 2008 10.26 10.26 9.681 9.681 672 -0.72(-6.97%)
Nov 19, 2008 10.41 10.41 10.41 10.41 168 -0.15(-1.41%)
Nov 18, 2008 10.17 10.66 9.746 10.55 4,925 -0.30(-2.74%)
Nov 17, 2008 10.39 11.06 10.11 10.85 7,685 +1.10(+11.28%)
Nov 14, 2008 9.752 9.752 9.752 9.752 0 +0.00(+0.00%)
Nov 13, 2008 9.692 9.752 9.692 9.752 7,793 +0.24(+2.50%)
Nov 12, 2008 8.913 9.871 8.622 9.514 14,873 -0.23(-2.32%)
Nov 11, 2008 9.514 9.740 9.514 9.740 3,363 +0.02(+0.18%)
Nov 10, 2008 9.764 9.764 9.692 9.722 9,335 -0.03(-0.31%)
Nov 07, 2008 9.752 9.752 9.752 9.752 840 +0.59(+6.49%)
Nov 06, 2008 10.58 10.58 9.157 9.157 3,195 +0.00(+0.00%)
Nov 05, 2008 9.139 9.157 8.919 9.157 2,847 +0.24(+2.67%)
Nov 04, 2008 8.907 8.919 8.907 8.919 1,009 +0.00(+0.00%)
Nov 03, 2008 8.919 8.919 8.919 8.919 168 +0.30(+3.45%)
Oct 31, 2008 8.830 9.490 8.622 8.622 2,889 +0.29(+3.50%)
Oct 30, 2008 8.967 8.967 8.331 8.331 3,363 -0.61(-6.79%)
Oct 29, 2008 9.805 9.805 8.937 8.937 2,344 -0.87(-8.91%)
Oct 28, 2008 9.157 9.954 9.151 9.811 7,843 +0.59(+6.45%)
Oct 27, 2008 9.217 9.217 9.217 9.217 0 +0.00(+0.00%)
Oct 24, 2008 9.217 9.217 9.217 9.217 3,195 -0.74(-7.46%)
Oct 23, 2008 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
Oct 22, 2008 9.508 9.960 9.454 9.960 1,009 +0.37(+3.84%)
Oct 21, 2008 9.449 9.814 9.395 9.591 5,278 +0.17(+1.77%)
Oct 20, 2008 9.425 9.425 9.425 9.425 1,849 +0.01(+0.06%)
Oct 17, 2008 9.419 9.425 9.395 9.419 2,522 +0.00(+0.00%)
Oct 16, 2008 9.419 9.425 9.217 9.419 4,633 +0.20(+2.19%)
Oct 15, 2008 9.407 9.419 9.217 9.217 2,018 +0.01(+0.06%)
Oct 14, 2008 9.217 9.217 8.931 9.211 4,991 -0.01(-0.06%)
Oct 13, 2008 9.419 9.419 9.217 9.217 5,849 +0.28(+3.09%)
Oct 10, 2008 9.425 9.425 8.919 8.940 6,800 -0.43(-4.54%)
Oct 09, 2008 9.371 9.514 9.365 9.365 1,177 -0.06(-0.63%)
Oct 08, 2008 9.425 9.425 9.425 9.425 168 +0.06(+0.63%)
Oct 07, 2008 9.514 9.603 9.365 9.365 13,117 +0.18(+1.94%)
Oct 06, 2008 8.991 9.841 8.991 9.187 17,703 -0.33(-3.44%)
Oct 03, 2008 10.53 10.55 9.437 9.514 28,971 -0.93(-8.88%)
Oct 02, 2008 10.41 10.44 10.41 10.44 2,858 -0.26(-2.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.