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 )

110.27 -3.38 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 30, 2011 1.868 1.916 1.621 1.657 135,791 -0.18(-9.89%)
Dec 29, 2011 1.783 1.900 1.779 1.839 99,235 +0.06(+3.61%)
Dec 28, 2011 1.617 1.803 1.605 1.775 79,808 +0.16(+9.79%)
Dec 27, 2011 1.475 1.617 1.475 1.617 37,102 +0.14(+9.59%)
Dec 23, 2011 1.455 1.475 1.451 1.475 38,458 +0.11(+8.31%)
Dec 21, 2011 1.496 1.496 1.362 1.362 17,015 -0.11(-7.67%)
Dec 20, 2011 1.435 1.516 1.354 1.475 15,906 +0.04(+3.11%)
Dec 19, 2011 1.395 1.459 1.362 1.431 22,140 +0.08(+5.67%)
Dec 16, 2011 1.451 1.451 1.354 1.354 9,771 -0.12(-8.19%)
Dec 15, 2011 1.451 1.475 1.395 1.475 6,313 +0.04(+2.79%)
Dec 14, 2011 1.446 1.475 1.395 1.435 3,883 +0.04(+2.60%)
Dec 13, 2011 1.540 1.540 1.395 1.399 51,574 -0.17(-10.82%)
Dec 12, 2011 1.605 1.605 1.455 1.568 63,204 -0.04(-2.27%)
Dec 09, 2011 1.403 1.605 1.403 1.605 27,788 +0.25(+18.51%)
Dec 08, 2011 1.443 1.447 1.282 1.354 13,806 -0.02(-1.47%)
Dec 07, 2011 1.419 1.540 1.245 1.374 47,890 -0.04(-2.86%)
Dec 06, 2011 1.358 1.500 1.358 1.415 82,702 +0.05(+3.40%)
Dec 05, 2011 1.354 1.374 1.205 1.368 154,283 +0.03(+2.58%)
Dec 02, 2011 1.108 1.415 1.108 1.334 87,838 +0.23(+21.32%)
Dec 01, 2011 1.091 1.100 1.091 1.100 15,090 -0.02(-1.45%)
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%)
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.