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 )

111.94 -1.71 (-1.50%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 4, 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 (%)
Nov 30, 2011 1.035 1.116 1.035 1.116 19,335 +0.11(+10.40%)
Nov 29, 2011 1.023 1.023 1.002 1.011 13,556 -0.04(-3.85%)
Nov 28, 2011 1.051 1.051 1.019 1.051 22,880 +0.00(+0.00%)
Nov 25, 2011 1.051 1.051 1.051 1.051 2,968 +0.04(+4.42%)
Nov 23, 2011 1.039 1.039 1.007 1.007 1,026 -0.07(-6.74%)
Nov 22, 2011 1.071 1.079 1.071 1.079 2,968 +0.11(+11.25%)
Nov 21, 2011 1.039 1.039 0.9702 0.9702 11,255 -0.10(-9.43%)
Nov 18, 2011 1.116 1.116 0.9540 1.071 20,656 +0.01(+1.15%)
Nov 17, 2011 0.9580 1.059 0.9580 1.059 5,647 +0.09(+9.62%)
Nov 16, 2011 0.9216 0.9702 0.9216 0.9661 6,184 +0.03(+3.46%)
Nov 15, 2011 0.9378 0.9540 0.8893 0.9338 36,857 -0.01(-0.86%)
Nov 14, 2011 1.087 1.087 0.9338 0.9419 60,462 -0.09(-8.63%)
Nov 11, 2011 1.047 1.059 1.031 1.031 31,417 -0.01(-0.78%)
Nov 10, 2011 1.087 1.087 1.031 1.039 26,044 -0.01(-0.77%)
Nov 09, 2011 1.011 1.091 1.011 1.047 24,988 -0.00(-0.38%)
Nov 08, 2011 0.9811 1.071 0.9797 1.051 19,577 +0.10(+10.64%)
Nov 07, 2011 0.9904 0.9904 0.9176 0.9499 23,103 -0.03(-3.29%)
Nov 04, 2011 0.8812 1.015 0.8812 0.9823 49,402 +0.10(+11.47%)
Nov 03, 2011 0.7923 0.8812 0.7923 0.8812 15,963 +0.06(+7.92%)
Nov 01, 2011 0.8085 0.8165 0.8165 0.8165 14,595 +0.00(+0.50%)
Oct 31, 2011 0.8044 0.8125 0.7883 0.8125 35,670 -0.02(-1.95%)
Oct 28, 2011 0.9459 0.9499 0.8218 0.8287 79,909 -0.09(-9.69%)
Oct 27, 2011 0.7761 0.9459 0.7761 0.9176 178,311 +0.18(+24.04%)
Oct 26, 2011 0.7397 0.7478 0.7397 0.7397 989 +0.01(+1.67%)
Oct 25, 2011 0.7195 0.7283 0.7195 0.7276 17,611 +0.04(+5.88%)
Oct 24, 2011 0.6872 0.6872 0.6872 0.6872 247 -0.01(-1.74%)
Oct 21, 2011 0.6710 0.7195 0.6589 0.6994 94,361 +0.04(+6.14%)
Oct 20, 2011 0.6589 0.6726 0.6589 0.6589 3,453 -0.01(-1.21%)
Oct 19, 2011 0.6912 0.7276 0.6225 0.6670 52,477 -0.02(-2.94%)
Oct 18, 2011 0.7034 0.7195 0.6872 0.6872 26,633 -0.02(-2.85%)
Oct 17, 2011 0.6993 0.7800 0.6953 0.7074 15,397 +0.00(+0.57%)
Oct 14, 2011 0.7640 0.7640 0.7034 0.7034 16,579 -0.01(-1.19%)
Oct 13, 2011 0.7276 0.7721 0.7074 0.7118 4,032 -0.02(-3.24%)
Oct 12, 2011 0.7842 0.7842 0.7074 0.7357 26,531 -0.01(-1.57%)
Oct 11, 2011 0.7842 0.7842 0.7195 0.7474 9,185 +0.02(+2.72%)
Oct 10, 2011 0.7195 0.7276 0.7195 0.7276 5,145 +0.01(+1.12%)
Oct 07, 2011 0.7277 0.7277 0.7195 0.7195 6,184 -0.02(-2.20%)
Oct 06, 2011 0.7438 0.7842 0.7236 0.7357 7,221 +0.00(+0.00%)
Oct 04, 2011 0.7357 0.7357 0.7357 0.7357 0 +0.00(+0.00%)
Oct 03, 2011 0.7478 0.7519 0.7357 0.7357 15,585 -0.02(-2.15%)
Sep 30, 2011 0.7519 0.7519 0.7519 0.7519 247 -0.01(-0.72%)
Sep 29, 2011 0.7478 0.7573 0.7478 0.7573 3,215 +0.01(+1.26%)
Sep 28, 2011 0.7478 0.7478 0.7478 0.7478 799 -0.02(-2.11%)
Sep 27, 2011 0.7640 0.7640 0.7640 0.7640 494 +0.01(+1.06%)
Sep 26, 2011 0.7479 0.7600 0.7478 0.7559 11,379 -0.01(-1.58%)
Sep 23, 2011 0.7478 0.7839 0.7478 0.7680 8,517 -0.02(-2.06%)
Sep 22, 2011 0.7397 0.7842 0.7397 0.7842 18,058 +0.02(+2.14%)
Sep 21, 2011 0.7600 0.7680 0.7600 0.7678 12,364 -0.02(-2.60%)
Sep 20, 2011 0.7680 0.7883 0.7680 0.7883 2,073 +0.03(+3.72%)
Sep 19, 2011 0.8327 0.8327 0.7519 0.7600 16,077 -0.06(-7.84%)
Sep 16, 2011 0.7721 0.8489 0.7721 0.8246 6,577 +0.01(+0.99%)
Sep 15, 2011 0.8125 0.8206 0.8125 0.8166 39,014 +0.00(+0.01%)
Sep 14, 2011 0.8165 0.8165 0.8165 0.8165 462 +0.01(+1.00%)
Sep 13, 2011 0.8085 0.8085 0.8085 0.8085 494 +0.00(+0.00%)
Sep 12, 2011 0.7680 0.8085 0.7680 0.8084 6,968 +0.04(+5.25%)
Sep 09, 2011 0.8044 0.8044 0.7680 0.7681 30,774 -0.04(-4.99%)
Sep 08, 2011 0.8085 0.8085 0.8085 0.8085 1,410 -0.00(-0.50%)
Sep 07, 2011 0.8125 0.8408 0.8085 0.8125 11,874 +0.00(+0.03%)
Sep 06, 2011 0.8125 0.8125 0.8122 0.8122 4,947 -0.03(-3.40%)
Sep 02, 2011 0.7721 0.8448 0.7721 0.8408 12,272 +0.06(+8.33%)
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.