Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Patrick Inds Inc (NQ: PATK )

112.86 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.912	3.006	2.912	2.989	3,446	+0.08(+2.65%)
Feb 27, 2003	2.864	2.912	2.864	2.912	1,230	-0.01(-0.42%)
Feb 26, 2003	2.908	2.925	2.884	2.925	2,954	+0.01(+0.28%)
Feb 25, 2003	2.896	2.916	2.884	2.916	5,662	+0.01(+0.42%)
Feb 24, 2003	2.900	2.904	2.900	2.904	492	+0.04(+1.42%)
Feb 21, 2003	2.864	2.864	2.864	2.864	246	-0.00(-0.14%)
Feb 20, 2003	2.957	3.002	2.864	2.868	2,708	-0.12(-3.95%)
Feb 19, 2003	3.050	3.103	2.985	2.985	3,446	+0.00(+0.00%)
Feb 18, 2003	2.985	2.985	2.985	2.985	2,461	-0.02(-0.81%)
Feb 14, 2003	2.953	3.010	2.953	3.010	738	+0.15(+5.11%)
Feb 13, 2003	2.864	2.864	2.864	2.864	246	-0.00(-0.14%)
Feb 12, 2003	2.868	2.868	2.864	2.868	1,723	+0.00(+0.14%)
Feb 11, 2003	2.864	2.864	2.864	2.864	492	-0.07(-2.35%)
Feb 10, 2003	2.933	2.933	2.933	2.933	246	-0.08(-2.70%)
Feb 07, 2003	2.868	3.014	2.864	3.014	4,431	+0.15(+5.25%)
Feb 06, 2003	2.864	2.864	2.864	2.864	0	+0.00(+0.00%)
Feb 05, 2003	2.864	2.864	2.864	2.864	246	+0.00(+0.00%)
Feb 03, 2003	2.831	2.864	2.831	2.864	1,723	+0.06(+2.32%)
Jan 31, 2003	2.799	2.799	2.799	2.799	492	-0.04(-1.43%)
Jan 30, 2003	2.697	2.847	2.717	2.839	12,802	+0.14(+5.27%)
Jan 29, 2003	2.697	2.697	2.697	2.697	246	-0.15(-5.28%)
Jan 28, 2003	2.847	2.847	2.847	2.847	984	-0.09(-3.18%)
Jan 27, 2003	2.847	2.941	2.847	2.941	2,461	+0.05(+1.83%)
Jan 24, 2003	2.807	2.888	2.807	2.888	205,820	+0.04(+1.57%)
Jan 23, 2003	2.900	2.900	2.843	2.843	1,969	-0.08(-2.78%)
Jan 22, 2003	2.925	2.925	2.925	2.925	1,230	+0.02(+0.70%)
Jan 21, 2003	2.904	2.904	2.904	2.904	0	+0.00(+0.00%)
Jan 17, 2003	2.868	2.904	2.843	2.904	2,461	+0.03(+0.99%)
Jan 16, 2003	2.843	2.876	2.843	2.876	1,230	+0.03(+1.14%)
Jan 15, 2003	2.847	2.867	2.843	2.843	2,215	+0.00(+0.00%)
Jan 14, 2003	2.843	2.843	2.843	2.843	1,969	-0.03(-1.13%)
Jan 13, 2003	2.884	2.884	2.868	2.876	12,556	-0.12(-4.13%)
Jan 10, 2003	2.853	3.046	2.795	3.000	13,294	+0.09(+3.14%)
Jan 09, 2003	2.908	2.908	2.908	2.908	246	+0.11(+4.07%)
Jan 08, 2003	2.835	2.835	2.795	2.795	1,723	+0.11(+4.26%)
Jan 07, 2003	2.673	3.074	2.673	2.680	7,139	-0.01(-0.32%)
Jan 06, 2003	2.681	2.689	2.665	2.689	2,215	+0.05(+2.00%)
Jan 03, 2003	2.644	2.644	2.636	2.636	2,215	-0.01(-0.31%)
Jan 02, 2003	2.644	2.644	2.644	2.644	0	+0.02(+0.93%)
Dec 31, 2002	2.677	2.681	2.620	2.620	10,340	-0.08(-3.02%)
Dec 30, 2002	2.728	2.728	2.697	2.701	7,385	-0.04(-1.61%)
Dec 27, 2002	2.750	2.762	2.746	2.746	18,218	-0.00(-0.15%)
Dec 26, 2002	2.750	2.756	2.750	2.750	5,908	-0.00(-0.15%)
Dec 24, 2002	2.754	2.754	2.754	2.754	0	+0.00(+0.00%)
Dec 23, 2002	2.774	2.774	2.754	2.754	2,954	+0.01(+0.30%)
Dec 20, 2002	2.746	2.746	2.746	2.746	2,954	+0.00(+0.07%)
Dec 19, 2002	2.709	2.762	2.705	2.744	2,708	+0.00(+0.07%)
Dec 18, 2002	2.730	2.742	2.730	2.742	16,741	+0.00(+0.00%)
Dec 17, 2002	2.965	2.965	2.742	2.742	4,185	-0.02(-0.74%)
Dec 16, 2002	2.766	2.766	2.762	2.762	5,170	+0.02(+0.74%)
Dec 13, 2002	2.786	2.803	2.742	2.742	2,461	-0.02(-0.74%)
Dec 12, 2002	2.449	3.006	2.449	2.762	32,251	-0.08(-2.86%)
Dec 11, 2002	3.042	3.042	2.843	2.843	32,251	-0.08(-2.78%)
Dec 10, 2002	2.315	3.046	2.210	2.925	71,889	+0.13(+4.65%)
Dec 09, 2002	2.843	2.843	2.795	2.795	12,556	-0.03(-1.15%)
Dec 06, 2002	2.827	2.827	2.823	2.827	2,954	-0.01(-0.29%)
Dec 05, 2002	2.835	2.835	2.835	2.835	0	+0.00(+0.00%)
Dec 04, 2002	2.815	2.876	2.815	2.835	4,677	+0.01(+0.43%)
Dec 03, 2002	2.823	2.823	2.823	2.823	984	-0.02(-0.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Patrick Inds Inc (NQ: PATK )

Historical Prices