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 )

113.01 -1.59 (-1.39%)
Streaming Delayed Price Updated: 11:36 AM 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, 2003 3.335 3.335 3.335 3.335 3,714 +0.00(+0.00%)
Dec 30, 2003 3.311 3.339 3.311 3.335 3,516 -0.01(-0.24%)
Dec 29, 2003 3.239 3.344 3.239 3.344 5,200 -0.08(-2.24%)
Dec 26, 2003 3.424 3.440 3.408 3.420 10,896 +0.09(+2.67%)
Dec 24, 2003 3.332 3.332 3.331 3.331 4,952 -0.02(-0.72%)
Dec 23, 2003 3.311 3.392 3.311 3.356 26,745 +0.02(+0.73%)
Dec 22, 2003 3.352 3.404 3.328 3.331 21,871 -0.09(-2.54%)
Dec 19, 2003 3.109 3.418 3.109 3.418 6,191 +0.05(+1.61%)
Dec 18, 2003 3.364 3.364 3.364 3.364 247 -0.06(-1.76%)
Dec 17, 2003 3.424 3.424 3.424 3.424 247 +0.19(+5.74%)
Dec 16, 2003 3.243 3.243 3.239 3.239 495 -0.22(-6.42%)
Dec 15, 2003 3.388 3.549 3.388 3.461 4,705 -0.01(-0.35%)
Dec 12, 2003 3.501 3.501 3.473 3.473 7,676 +0.00(+0.12%)
Dec 11, 2003 3.505 3.505 3.255 3.469 21,297 -0.04(-1.04%)
Dec 10, 2003 3.523 3.523 3.505 3.505 89,151 -0.03(-0.80%)
Dec 09, 2003 3.481 3.533 3.481 3.533 25,011 +0.02(+0.57%)
Dec 08, 2003 3.533 3.533 3.493 3.513 6,562 +0.04(+1.16%)
Dec 05, 2003 3.392 3.473 3.473 3.473 6,686 +0.08(+2.37%)
Dec 04, 2003 3.392 3.392 3.392 3.392 371 +0.00(+0.01%)
Dec 03, 2003 3.384 3.400 3.372 3.392 11,453 -0.14(-4.00%)
Dec 02, 2003 3.497 3.533 3.497 3.533 2,476 +0.06(+1.74%)
Dec 01, 2003 3.473 3.505 3.449 3.473 62,158 +0.05(+1.41%)
Nov 28, 2003 3.424 3.424 3.424 3.424 247 -0.05(-1.40%)
Nov 26, 2003 3.473 3.473 3.432 3.473 3,962 +0.01(+0.36%)
Nov 25, 2003 3.460 3.460 3.460 3.460 495 -0.05(-1.51%)
Nov 24, 2003 3.513 3.513 3.513 3.513 247 +0.18(+5.45%)
Nov 21, 2003 3.432 3.533 3.533 3.331 2,724 -0.10(-2.94%)
Nov 20, 2003 3.372 3.436 3.335 3.432 2,352 +0.00(+0.12%)
Nov 19, 2003 3.428 3.432 3.428 3.428 1,733 +0.05(+1.43%)
Nov 18, 2003 3.348 3.380 3.348 3.380 495 +0.01(+0.24%)
Nov 17, 2003 3.372 3.372 3.372 3.372 742 +0.07(+2.08%)
Nov 14, 2003 3.299 3.331 3.275 3.303 165,054 +0.02(+0.74%)
Nov 13, 2003 3.263 3.279 3.239 3.279 6,810 +0.04(+1.12%)
Nov 12, 2003 3.158 3.243 3.150 3.243 5,138 +0.05(+1.44%)
Nov 11, 2003 3.197 3.197 3.197 3.197 0 +0.00(+0.00%)
Nov 10, 2003 3.197 3.197 3.197 3.197 0 +0.00(+0.00%)
Nov 07, 2003 3.197 3.197 3.197 3.197 0 +0.00(+0.00%)
Nov 06, 2003 3.154 3.197 3.154 3.197 3,467 -0.00(-0.05%)
Nov 05, 2003 3.146 3.231 3.085 3.198 14,363 +0.07(+2.19%)
Nov 04, 2003 3.138 3.138 3.085 3.130 18,820 -0.04(-1.27%)
Nov 03, 2003 3.089 3.226 3.089 3.170 8,370 +0.08(+2.75%)
Oct 31, 2003 3.073 3.085 3.073 3.085 1,981 +0.02(+0.51%)
Oct 30, 2003 3.077 3.069 3.069 3.069 3,962 -0.01(-0.25%)
Oct 29, 2003 3.077 3.077 3.077 3.077 0 +0.00(+0.00%)
Oct 28, 2003 3.073 3.077 3.073 3.077 1,485 +0.00(+0.13%)
Oct 27, 2003 3.073 3.073 3.073 3.073 742 +0.09(+2.98%)
Oct 24, 2003 2.984 2.984 2.984 2.984 0 +0.00(+0.00%)
Oct 23, 2003 3.020 3.020 2.984 2.984 1,485 -0.02(-0.81%)
Oct 22, 2003 2.976 3.008 2.976 3.008 5,448 +0.00(+0.13%)
Oct 21, 2003 3.049 3.049 3.004 3.004 2,476 -0.02(-0.80%)
Oct 20, 2003 2.996 3.029 2.996 3.029 7,181 +0.00(+0.00%)
Oct 17, 2003 3.029 3.029 3.029 3.029 4,952 -0.04(-1.32%)
Oct 16, 2003 3.029 3.069 3.029 3.069 2,228 +0.04(+1.33%)
Oct 15, 2003 3.029 3.029 3.025 3.029 30,014 +0.00(+0.00%)
Oct 14, 2003 3.012 3.029 3.012 3.029 4,011 -0.04(-1.45%)
Oct 13, 2003 3.073 3.073 3.073 3.073 0 +0.00(+0.00%)
Oct 10, 2003 3.125 3.125 3.073 3.073 4,952 +0.02(+0.79%)
Oct 09, 2003 3.049 3.049 3.049 3.049 0 +0.00(+0.00%)
Oct 08, 2003 3.016 3.134 3.016 3.049 1,733 +0.10(+3.42%)
Oct 07, 2003 2.948 2.948 2.948 2.948 0 +0.00(+0.00%)
Oct 06, 2003 2.899 2.948 2.899 2.948 3,714 +0.02(+0.69%)
Oct 03, 2003 2.802 2.928 2.802 2.928 9,534 +0.17(+5.99%)
Oct 02, 2003 2.815 2.815 2.762 2.762 7,676 -0.00(-0.15%)
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.