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 )

113.06 -1.54 (-1.35%)
Streaming Delayed Price Updated: 11:41 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, 2009 0.8893 0.9823 0.9823 0.9823 19,295 +0.14(+16.27%)
Dec 30, 2009 0.8448 0.8598 0.8448 0.8448 14,259 +0.00(+0.48%)
Dec 29, 2009 0.8893 0.8893 0.8408 0.8408 25,957 -0.02(-1.89%)
Dec 28, 2009 0.8691 0.9095 0.8570 0.8570 10,946 -0.01(-1.40%)
Dec 24, 2009 0.8691 0.8691 0.8691 0.8691 7,394 +0.01(+0.84%)
Dec 23, 2009 0.9095 0.9095 0.8570 0.8618 28,449 -0.02(-1.75%)
Dec 22, 2009 0.8529 0.9095 0.8529 0.8772 17,873 +0.01(+1.40%)
Dec 21, 2009 0.8933 0.8933 0.8610 0.8651 18,783 -0.03(-3.17%)
Dec 18, 2009 0.9378 0.9378 0.8933 0.8933 17,695 -0.04(-3.91%)
Dec 17, 2009 0.9297 0.9297 0.9297 0.9297 4,947 -0.06(-6.50%)
Dec 16, 2009 0.9661 0.9984 0.9661 0.9944 9,400 +0.06(+6.96%)
Dec 15, 2009 0.9944 0.9944 0.9297 0.9297 22,091 +0.02(+1.77%)
Dec 14, 2009 0.8893 0.9984 0.8812 0.9136 48,944 +0.08(+9.18%)
Dec 11, 2009 0.8489 0.8489 0.8368 0.8368 2,968 -0.08(-8.81%)
Dec 10, 2009 0.8448 0.9297 0.8368 0.9176 15,839 +0.06(+7.08%)
Dec 09, 2009 0.8832 0.8832 0.8570 0.8570 7,683 -0.07(-7.83%)
Dec 08, 2009 0.8368 0.9297 0.8368 0.9297 15,936 +0.08(+9.52%)
Dec 07, 2009 0.9160 0.9160 0.8489 0.8489 878 -0.01(-1.41%)
Dec 04, 2009 0.8691 0.8691 0.8165 0.8610 7,916 +0.04(+5.45%)
Dec 03, 2009 0.8974 0.8974 0.8125 0.8165 7,602 -0.06(-6.53%)
Dec 02, 2009 0.8408 0.8736 0.8085 0.8736 15,253 +0.01(+0.99%)
Dec 01, 2009 0.8408 0.8691 0.8408 0.8651 15,575 +0.00(+0.47%)
Nov 30, 2009 0.9014 0.9014 0.8610 0.8610 2,649 -0.04(-4.05%)
Nov 27, 2009 0.9944 0.9944 0.8933 0.8974 8,163 -0.04(-4.72%)
Nov 25, 2009 0.9580 0.9580 0.9297 0.9419 8,905 -0.01(-0.85%)
Nov 24, 2009 0.9499 0.9499 0.9499 0.9499 9,252 -0.03(-2.89%)
Nov 23, 2009 0.9944 0.9984 0.9702 0.9782 14,261 +0.03(+2.98%)
Nov 20, 2009 0.9419 0.9984 0.9419 0.9499 16,822 +0.01(+0.86%)
Nov 19, 2009 0.8610 0.9459 0.8489 0.9419 29,253 +0.08(+9.18%)
Nov 18, 2009 1.007 1.007 0.8626 0.8626 2,350 +0.02(+2.60%)
Nov 17, 2009 0.8226 0.8408 0.8206 0.8408 2,040 -0.01(-0.95%)
Nov 16, 2009 0.8368 0.8489 0.8368 0.8489 2,473 +0.03(+3.45%)
Nov 13, 2009 0.9903 0.9903 0.8206 0.8206 494 -0.17(-17.14%)
Nov 12, 2009 0.8893 1.015 0.8448 0.9904 34,146 +0.16(+19.51%)
Nov 11, 2009 0.8165 0.8287 0.7680 0.8287 11,523 +0.03(+3.98%)
Nov 10, 2009 0.8731 0.8853 0.7969 0.7969 11,622 -0.01(-1.18%)
Nov 09, 2009 0.8853 0.8853 0.7317 0.8064 15,369 -0.00(-0.25%)
Nov 06, 2009 0.8085 0.8448 0.7357 0.8085 14,100 +0.00(+0.50%)
Nov 05, 2009 0.8085 0.8489 0.7963 0.8044 24,713 +0.02(+1.92%)
Nov 04, 2009 0.8267 0.8489 0.7074 0.7893 30,762 +0.09(+12.86%)
Nov 03, 2009 0.7276 0.7357 0.6872 0.6993 17,732 -0.07(-9.42%)
Nov 02, 2009 0.6872 0.8893 0.6872 0.7721 31,128 -0.04(-4.50%)
Oct 30, 2009 0.8891 0.9216 0.8085 0.8085 10,382 +0.00(+0.50%)
Oct 29, 2009 0.7721 0.8461 0.7721 0.8044 19,726 -0.02(-2.45%)
Oct 28, 2009 0.8853 0.8853 0.7721 0.8246 36,474 -0.09(-9.73%)
Oct 27, 2009 1.059 1.059 0.9136 0.9136 48,907 -0.15(-13.74%)
Oct 26, 2009 1.055 1.059 1.055 1.059 989 -0.06(-5.76%)
Oct 23, 2009 1.128 1.201 1.097 1.124 13,692 -0.01(-0.71%)
Oct 22, 2009 1.079 1.132 1.055 1.132 53,479 +0.04(+3.32%)
Oct 21, 2009 1.136 1.160 1.095 1.095 15,409 -0.04(-3.90%)
Oct 20, 2009 1.140 1.185 1.136 1.140 4,064 +0.00(+0.00%)
Oct 19, 2009 1.245 1.245 1.136 1.140 26,964 -0.03(-2.72%)
Oct 16, 2009 1.217 1.220 1.136 1.172 13,269 -0.01(-1.07%)
Oct 15, 2009 1.310 1.310 1.184 1.184 44,672 -0.07(-5.46%)
Oct 14, 2009 1.233 1.287 1.233 1.253 9,652 +0.06(+5.41%)
Oct 13, 2009 1.294 1.294 1.184 1.188 7,258 -0.15(-10.91%)
Oct 12, 2009 1.310 1.362 1.249 1.334 47,814 +0.13(+10.73%)
Oct 09, 2009 1.221 1.310 1.205 1.205 13,932 -0.00(-0.33%)
Oct 08, 2009 1.120 1.304 1.120 1.209 57,482 +0.03(+2.75%)
Oct 07, 2009 1.176 1.241 1.176 1.176 37,095 -0.06(-4.59%)
Oct 06, 2009 1.241 1.253 1.205 1.233 38,512 -0.07(-5.57%)
Oct 05, 2009 1.273 1.306 1.241 1.306 107,381 +0.02(+1.89%)
Oct 02, 2009 1.334 1.334 1.281 1.281 13,061 -0.14(-9.69%)
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.