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 )

106.07 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	1.158	1.172	1.075	1.172	34,519	+0.03(+2.47%)
Mar 30, 2010	1.209	1.241	1.128	1.144	14,471	-0.04(-3.41%)
Mar 29, 2010	1.184	1.245	1.184	1.184	9,254	-0.05(-3.78%)
Mar 26, 2010	1.241	1.253	1.213	1.231	8,114	-0.02(-1.77%)
Mar 25, 2010	1.241	1.259	1.205	1.253	21,025	+0.04(+3.33%)
Mar 24, 2010	1.182	1.273	1.168	1.213	47,621	+0.02(+1.69%)
Mar 23, 2010	1.277	1.294	1.156	1.192	35,976	-0.03(-2.64%)
Mar 22, 2010	1.152	1.261	1.116	1.225	11,105	+0.09(+8.21%)
Mar 19, 2010	1.302	1.310	1.132	1.132	25,539	-0.08(-6.35%)
Mar 18, 2010	1.290	1.290	1.193	1.209	53,014	+0.02(+2.05%)
Mar 17, 2010	1.184	1.184	1.184	1.184	4,205	-0.01(-0.68%)
Mar 16, 2010	1.184	1.273	1.184	1.192	4,205	+0.04(+3.51%)
Mar 15, 2010	1.225	1.269	1.136	1.152	57,536	+0.02(+1.42%)
Mar 12, 2010	1.273	1.273	1.136	1.136	42,854	-0.14(-10.79%)
Mar 11, 2010	1.132	1.273	1.132	1.273	82,044	+0.12(+10.53%)
Mar 10, 2010	1.059	1.152	1.059	1.152	61,927	+0.08(+7.55%)
Mar 09, 2010	1.051	1.071	1.051	1.071	3,463	+0.01(+0.76%)
Mar 08, 2010	1.112	1.112	1.027	1.063	24,186	-0.05(-4.36%)
Mar 05, 2010	1.091	1.112	1.051	1.112	18,553	+0.06(+5.77%)
Mar 04, 2010	1.031	1.054	1.031	1.051	1,236	+0.00(+0.00%)
Mar 03, 2010	1.067	1.071	1.011	1.051	5,689	+0.01(+0.77%)
Mar 02, 2010	1.079	1.091	1.011	1.043	13,902	+0.04(+4.03%)
Mar 01, 2010	1.043	1.043	1.002	1.002	8,910	-0.07(-6.42%)
Feb 26, 2010	1.071	1.071	0.9863	1.071	13,922	+0.01(+0.76%)
Feb 25, 2010	1.039	1.063	0.9964	1.063	20,644	+0.02(+1.54%)
Feb 24, 2010	1.011	1.047	0.9904	1.047	29,488	+0.06(+6.15%)
Feb 23, 2010	1.108	1.112	0.9823	0.9863	10,390	-0.03(-2.98%)
Feb 22, 2010	1.031	1.031	0.9984	1.017	15,590	+0.03(+3.07%)
Feb 19, 2010	1.037	1.037	0.9823	0.9863	19,590	-0.04(-4.31%)
Feb 17, 2010	1.087	1.031	1.031	1.031	4,205	-0.04(-4.13%)
Feb 16, 2010	1.116	1.128	1.075	1.075	4,999	-0.02(-1.48%)
Feb 11, 2010	1.011	1.091	1.091	1.091	23,501	+0.02(+1.89%)
Feb 09, 2010	0.9904	1.071	1.071	1.071	11,132	+0.04(+4.33%)
Feb 08, 2010	1.039	1.051	0.9904	1.027	7,322	-0.02(-2.31%)
Feb 05, 2010	1.055	1.104	1.047	1.051	21,522	-0.04(-3.35%)
Feb 04, 2010	1.083	1.152	1.039	1.087	11,092	-0.07(-6.27%)
Feb 03, 2010	1.160	1.168	1.055	1.160	28,946	+0.09(+8.30%)
Feb 02, 2010	1.128	1.148	1.071	1.071	15,011	+0.02(+2.32%)
Feb 01, 2010	1.071	1.075	1.035	1.047	10,142	+0.01(+0.78%)
Jan 29, 2010	1.039	1.071	1.039	1.039	3,710	-0.04(-3.38%)
Jan 28, 2010	1.128	1.132	1.031	1.075	19,414	-0.02(-2.03%)
Jan 26, 2010	1.097	1.097	1.097	1.097	0	+0.05(+5.23%)
Jan 25, 2010	1.132	1.132	1.043	1.043	13,373	-0.01(-1.14%)
Jan 22, 2010	0.9984	1.172	0.9904	1.055	17,687	+0.04(+4.40%)
Jan 21, 2010	1.063	1.079	1.011	1.011	21,537	-0.05(-4.32%)
Jan 20, 2010	1.075	1.075	1.055	1.056	31,417	-0.01(-1.03%)
Jan 19, 2010	1.087	1.209	1.055	1.067	34,027	-0.03(-2.58%)
Jan 15, 2010	1.091	1.095	1.095	1.095	19,295	-0.02(-2.17%)
Jan 14, 2010	1.156	1.156	1.120	1.120	8,658	+0.00(+0.00%)
Jan 13, 2010	1.085	1.273	1.085	1.120	50,283	+0.03(+2.59%)
Jan 12, 2010	1.065	1.112	1.065	1.091	31,665	+0.00(+0.00%)
Jan 11, 2010	1.043	1.108	1.031	1.091	30,235	+0.05(+4.65%)
Jan 08, 2010	1.106	1.106	0.9904	1.043	36,862	-0.11(-9.47%)
Jan 07, 2010	1.201	1.213	1.136	1.152	22,727	-0.05(-4.04%)
Jan 06, 2010	1.188	1.213	1.116	1.201	36,026	-0.04(-2.94%)
Jan 05, 2010	1.205	1.302	1.172	1.237	82,977	+0.03(+2.74%)

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