Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Patrick Inds Inc (NQ: PATK )

146.56 +0.14 (+0.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 20, 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 (%)
Jan 31, 2012 2.115 2.409 2.079 2.300 147,785 +0.17(+7.92%)
Jan 30, 2012 2.172 2.172 1.938 2.131 184,109 -0.04(-1.67%)
Jan 27, 2012 2.336 2.353 2.011 2.168 354,541 -0.23(-9.43%)
Jan 26, 2012 2.550 2.550 2.357 2.393 172,369 -0.14(-5.69%)
Jan 25, 2012 2.694 2.751 2.537 2.537 102,823 -0.18(-6.52%)
Jan 24, 2012 2.751 2.751 2.654 2.714 175,674 -0.04(-1.46%)
Jan 23, 2012 2.698 2.755 2.437 2.755 282,774 +0.34(+14.17%)
Jan 20, 2012 2.546 2.546 2.252 2.413 183,679 -0.18(-6.98%)
Jan 19, 2012 2.525 2.714 2.525 2.594 327,548 +0.12(+5.05%)
Jan 18, 2012 2.272 2.481 2.232 2.469 214,158 +0.22(+9.64%)
Jan 17, 2012 2.300 2.413 2.131 2.252 313,289 +0.08(+3.70%)
Jan 13, 2012 1.970 2.172 1.970 2.172 101,112 +0.20(+10.20%)
Jan 12, 2012 1.970 1.970 1.850 1.970 120,242 +0.00(+0.00%)
Jan 11, 2012 1.834 1.972 1.822 1.970 63,217 +0.12(+6.52%)
Jan 10, 2012 1.810 1.874 1.810 1.850 72,776 -0.04(-2.13%)
Jan 09, 2012 1.777 1.890 1.749 1.890 36,271 +0.10(+5.38%)
Jan 06, 2012 1.794 1.804 1.733 1.794 12,533 +0.00(+0.22%)
Jan 05, 2012 1.785 1.810 1.729 1.790 52,534 +0.04(+2.30%)
Jan 04, 2012 1.729 1.790 1.729 1.749 28,642 +0.10(+6.10%)
Dec 30, 2011 1.858 1.906 1.613 1.649 136,498 -0.18(-9.89%)
Dec 29, 2011 1.773 1.890 1.769 1.830 99,752 +0.06(+3.61%)
Dec 28, 2011 1.609 1.794 1.596 1.766 80,224 +0.16(+9.79%)
Dec 27, 2011 1.468 1.609 1.468 1.609 37,295 +0.14(+9.59%)
Dec 23, 2011 1.448 1.468 1.444 1.468 38,658 +0.11(+8.31%)
Dec 21, 2011 1.488 1.488 1.355 1.355 17,103 -0.11(-7.67%)
Dec 20, 2011 1.428 1.508 1.347 1.468 15,989 +0.04(+3.11%)
Dec 19, 2011 1.387 1.452 1.355 1.424 22,256 +0.08(+5.67%)
Dec 16, 2011 1.444 1.444 1.347 1.347 9,822 -0.12(-8.19%)
Dec 15, 2011 1.444 1.468 1.387 1.467 6,346 +0.04(+2.79%)
Dec 14, 2011 1.439 1.468 1.387 1.428 3,904 +0.04(+2.60%)
Dec 13, 2011 1.532 1.532 1.387 1.391 51,843 -0.17(-10.82%)
Dec 12, 2011 1.596 1.596 1.448 1.560 63,533 -0.04(-2.27%)
Dec 09, 2011 1.395 1.596 1.395 1.596 27,933 +0.25(+18.51%)
Dec 08, 2011 1.436 1.440 1.275 1.347 13,878 -0.02(-1.47%)
Dec 07, 2011 1.411 1.532 1.239 1.367 48,140 -0.04(-2.86%)
Dec 06, 2011 1.351 1.493 1.351 1.407 83,133 +0.05(+3.40%)
Dec 05, 2011 1.347 1.367 1.198 1.361 155,086 +0.03(+2.58%)
Dec 02, 2011 1.103 1.407 1.103 1.327 88,295 +0.23(+21.32%)
Dec 01, 2011 1.086 1.094 1.086 1.094 15,168 -0.02(-1.45%)
Nov 30, 2011 1.029 1.110 1.029 1.110 19,436 +0.10(+10.40%)
Nov 29, 2011 1.017 1.017 0.9973 1.005 13,627 -0.04(-3.85%)
Nov 28, 2011 1.046 1.046 1.013 1.046 22,999 +0.00(+0.00%)
Nov 25, 2011 1.046 1.046 1.046 1.046 2,984 +0.04(+4.42%)
Nov 23, 2011 1.033 1.033 1.001 1.001 1,031 -0.07(-6.74%)
Nov 22, 2011 1.066 1.074 1.066 1.074 2,984 +0.11(+11.25%)
Nov 21, 2011 1.033 1.033 0.9651 0.9651 11,314 -0.10(-9.43%)
Nov 18, 2011 1.111 1.111 0.9490 1.066 20,764 +0.01(+1.14%)
Nov 17, 2011 0.9531 1.054 0.9531 1.054 5,677 +0.09(+9.62%)
Nov 16, 2011 0.9169 0.9651 0.9169 0.9611 6,216 +0.03(+3.46%)
Nov 15, 2011 0.9330 0.9490 0.8847 0.9289 37,049 -0.01(-0.86%)
Nov 14, 2011 1.082 1.082 0.9289 0.9370 60,777 -0.09(-8.63%)
Nov 11, 2011 1.042 1.054 1.025 1.025 31,581 -0.01(-0.78%)
Nov 10, 2011 1.082 1.082 1.025 1.033 26,180 -0.01(-0.77%)
Nov 09, 2011 1.005 1.086 1.005 1.042 25,118 -0.00(-0.38%)
Nov 08, 2011 0.9761 1.066 0.9746 1.046 19,679 +0.10(+10.64%)
Nov 07, 2011 0.9852 0.9852 0.9128 0.9450 23,223 -0.03(-3.29%)
Nov 04, 2011 0.8767 1.009 0.8767 0.9772 49,659 +0.10(+11.47%)
Nov 03, 2011 0.7882 0.8767 0.7882 0.8767 16,046 +0.06(+7.92%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.