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 )

113.19 -1.41 (-1.23%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 3, 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, 2002 2.661 2.665 2.605 2.605 10,401 -0.08(-3.02%)
Dec 30, 2002 2.712 2.712 2.681 2.686 7,429 -0.04(-1.61%)
Dec 27, 2002 2.734 2.746 2.730 2.730 18,325 -0.00(-0.15%)
Dec 26, 2002 2.734 2.740 2.734 2.734 5,943 -0.00(-0.15%)
Dec 24, 2002 2.738 2.738 2.738 2.738 0 +0.00(+0.00%)
Dec 23, 2002 2.758 2.758 2.738 2.738 2,971 +0.01(+0.30%)
Dec 20, 2002 2.730 2.730 2.730 2.730 2,971 +0.00(+0.07%)
Dec 19, 2002 2.693 2.746 2.689 2.728 2,724 +0.00(+0.07%)
Dec 18, 2002 2.714 2.726 2.714 2.726 16,839 +0.00(+0.00%)
Dec 17, 2002 2.948 2.948 2.726 2.726 4,209 -0.02(-0.74%)
Dec 16, 2002 2.750 2.750 2.746 2.746 5,200 +0.02(+0.74%)
Dec 13, 2002 2.770 2.786 2.726 2.726 2,476 -0.02(-0.74%)
Dec 12, 2002 2.435 2.988 2.435 2.746 32,441 -0.08(-2.86%)
Dec 11, 2002 3.025 3.025 2.827 2.827 32,441 -0.08(-2.78%)
Dec 10, 2002 2.302 3.029 2.197 2.907 72,311 +0.13(+4.65%)
Dec 09, 2002 2.827 2.827 2.778 2.778 12,629 -0.03(-1.15%)
Dec 06, 2002 2.810 2.810 2.806 2.810 2,971 -0.01(-0.29%)
Dec 05, 2002 2.819 2.819 2.819 2.819 0 +0.00(+0.00%)
Dec 04, 2002 2.798 2.859 2.798 2.819 4,705 +0.01(+0.43%)
Dec 03, 2002 2.806 2.806 2.806 2.806 990 -0.02(-0.71%)
Dec 02, 2002 2.827 2.827 2.827 2.827 0 +0.00(+0.00%)
Nov 29, 2002 2.810 2.827 2.810 2.827 495 +0.03(+1.01%)
Nov 27, 2002 2.798 2.798 2.798 2.798 0 +0.00(+0.00%)
Nov 26, 2002 2.770 2.810 2.770 2.798 2,724 +0.03(+1.02%)
Nov 25, 2002 2.774 2.774 2.770 2.770 2,228 +0.00(+0.15%)
Nov 22, 2002 2.556 2.786 2.556 2.766 16,096 +0.19(+7.20%)
Nov 21, 2002 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Nov 20, 2002 2.619 2.619 2.516 2.580 7,429 -0.04(-1.69%)
Nov 19, 2002 2.625 2.625 2.625 2.625 2,476 +0.00(+0.00%)
Nov 18, 2002 2.613 2.625 2.613 2.625 1,238 +0.00(+0.00%)
Nov 15, 2002 2.568 2.847 2.568 2.625 20,059 -0.22(-7.66%)
Nov 14, 2002 2.907 3.004 2.443 2.842 38,880 -0.04(-1.55%)
Nov 13, 2002 2.891 2.891 2.887 2.887 4,457 +0.00(+0.00%)
Nov 12, 2002 3.073 3.073 2.758 2.887 37,146 -0.18(-5.92%)
Nov 11, 2002 2.766 3.089 2.766 3.069 19,068 -0.02(-0.65%)
Nov 08, 2002 3.089 3.089 3.089 3.089 5,200 +0.00(+0.00%)
Nov 07, 2002 3.093 3.093 3.089 3.089 18,325 +0.00(+0.00%)
Nov 06, 2002 3.093 3.093 3.069 3.089 14,858 -0.00(-0.13%)
Nov 05, 2002 3.109 3.109 3.093 3.093 742 +0.00(+0.13%)
Nov 04, 2002 3.089 3.089 3.089 3.089 0 +0.00(+0.00%)
Nov 01, 2002 3.069 3.090 3.069 3.089 38,137 -0.00(-0.13%)
Oct 31, 2002 3.089 3.093 3.089 3.093 990 +0.00(+0.13%)
Oct 30, 2002 3.089 3.089 3.089 3.089 0 +0.00(+0.00%)
Oct 29, 2002 3.089 3.089 3.089 3.089 3,467 -0.00(-0.13%)
Oct 28, 2002 3.069 3.093 3.069 3.093 12,877 +0.02(+0.79%)
Oct 25, 2002 3.069 3.226 2.827 3.069 60,425 -0.03(-1.04%)
Oct 24, 2002 3.226 3.226 3.069 3.101 1,733 +0.00(+0.00%)
Oct 23, 2002 3.125 3.125 3.069 3.101 1,981 +0.03(+1.04%)
Oct 22, 2002 3.069 3.125 3.069 3.069 6,191 +0.00(+0.00%)
Oct 21, 2002 3.069 3.069 3.069 3.069 1,981 +0.00(+0.01%)
Oct 18, 2002 3.069 3.138 3.069 3.069 17,582 +0.04(+1.33%)
Oct 17, 2002 3.029 3.029 3.029 3.029 495 -0.10(-3.23%)
Oct 16, 2002 3.073 3.130 3.069 3.130 5,695 +0.06(+1.97%)
Oct 15, 2002 3.002 3.130 3.002 3.069 4,209 -0.04(-1.30%)
Oct 14, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Oct 11, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Oct 10, 2002 3.077 3.109 3.077 3.109 990 -0.03(-0.90%)
Oct 09, 2002 3.117 3.190 3.109 3.138 3,962 -0.05(-1.65%)
Oct 08, 2002 3.117 3.190 3.117 3.190 990 +0.00(+0.00%)
Oct 07, 2002 3.190 3.190 3.190 3.190 1,485 -0.02(-0.60%)
Oct 04, 2002 3.130 3.209 3.077 3.209 3,467 -0.00(-0.00%)
Oct 03, 2002 3.209 3.209 3.209 3.209 247 +0.02(+0.61%)
Oct 02, 2002 3.190 3.190 3.190 3.190 1,238 -0.04(-1.13%)
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.