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 )

103.50 -1.65 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2005 3.719 3.719 3.719 3.719 17,316 +0.00(+0.00%)
Apr 28, 2005 3.719 3.719 3.719 3.719 1,236 +0.00(+0.00%)
Apr 27, 2005 3.699 3.719 3.699 3.719 6,803 +0.06(+1.66%)
Apr 26, 2005 3.719 3.719 3.658 3.658 42,646 -0.06(-1.63%)
Apr 25, 2005 3.699 3.719 3.683 3.719 29,690 +0.04(+0.99%)
Apr 22, 2005 3.719 3.719 3.683 3.683 9,400 -0.08(-2.25%)
Apr 21, 2005 3.800 3.800 3.719 3.767 45,953 -0.03(-0.75%)
Apr 20, 2005 3.800 3.800 3.763 3.796 4,047 +0.02(+0.43%)
Apr 19, 2005 3.784 3.784 3.780 3.780 989 +0.02(+0.54%)
Apr 18, 2005 3.759 3.759 3.759 3.759 3,527 -0.02(-0.53%)
Apr 15, 2005 3.796 3.804 3.780 3.780 16,822 -0.05(-1.27%)
Apr 14, 2005 3.828 3.828 3.820 3.828 2,731 +0.00(+0.00%)
Apr 13, 2005 3.901 3.901 3.828 3.828 10,078 -0.12(-3.12%)
Apr 12, 2005 3.951 3.951 3.951 3.951 8,163 -0.01(-0.24%)
Apr 11, 2005 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Apr 08, 2005 3.961 3.978 3.941 3.961 6,508 -0.03(-0.72%)
Apr 07, 2005 3.990 3.990 3.990 3.990 494 +0.01(+0.29%)
Apr 06, 2005 4.002 4.002 3.961 3.978 6,679 -0.06(-1.59%)
Apr 05, 2005 4.042 4.042 4.042 4.042 20,520 -0.00(-0.10%)
Apr 04, 2005 4.083 4.083 4.046 4.046 7,916 +0.00(+0.10%)
Apr 01, 2005 4.054 4.083 4.042 4.042 7,203 -0.09(-2.25%)
Mar 31, 2005 4.135 4.135 4.135 4.135 0 +0.00(+0.00%)
Mar 30, 2005 4.135 4.135 4.123 4.135 1,484 +0.09(+2.30%)
Mar 29, 2005 4.148 4.148 4.042 4.042 14,843 -0.10(-2.44%)
Mar 28, 2005 4.107 4.204 4.107 4.143 1,415 +0.04(+0.99%)
Mar 24, 2005 4.103 4.107 4.103 4.103 1,961 -0.02(-0.59%)
Mar 23, 2005 4.147 4.147 4.127 4.127 1,256 +0.02(+0.59%)
Mar 22, 2005 4.123 4.123 4.103 4.103 4,353 -0.04(-1.02%)
Mar 21, 2005 4.174 4.178 4.123 4.145 43,044 +0.00(+0.05%)
Mar 18, 2005 4.155 4.200 4.143 4.143 1,731 -0.05(-1.25%)
Mar 17, 2005 4.246 4.285 4.138 4.196 8,782 +0.03(+0.78%)
Mar 16, 2005 4.139 4.164 4.139 4.164 5,937 -0.03(-0.77%)
Mar 15, 2005 4.216 4.232 4.149 4.196 9,699 -0.03(-0.67%)
Mar 14, 2005 4.224 4.224 4.208 4.224 6,431 +0.04(+0.87%)
Mar 11, 2005 4.184 4.188 4.184 4.188 5,145 +0.01(+0.19%)
Mar 10, 2005 4.214 4.214 4.180 4.180 10,390 -0.02(-0.58%)
Mar 09, 2005 4.204 4.208 4.204 4.204 15,676 +0.00(+0.00%)
Mar 08, 2005 4.184 4.204 4.184 4.204 2,226 +0.02(+0.58%)
Mar 07, 2005 4.188 4.188 4.148 4.180 10,142 -0.00(-0.10%)
Mar 04, 2005 4.184 4.071 4.050 4.184 10,763 +0.00(+0.00%)
Mar 03, 2005 4.184 4.184 4.063 4.184 20,285 +0.01(+0.29%)
Mar 02, 2005 4.071 4.180 4.071 4.172 2,721 +0.04(+0.88%)
Mar 01, 2005 4.179 4.184 4.135 4.135 2,938 +0.02(+0.49%)
Feb 28, 2005 4.184 4.184 4.095 4.115 18,519 -0.01(-0.20%)
Feb 25, 2005 4.175 4.175 4.054 4.123 17,544 -0.01(-0.29%)
Feb 24, 2005 4.143 4.176 4.135 4.135 10,513 -0.03(-0.68%)
Feb 23, 2005 4.180 4.180 4.143 4.164 8,039 +0.00(+0.00%)
Feb 22, 2005 4.127 4.164 4.127 4.164 40,400 +0.04(+0.98%)
Feb 18, 2005 4.143 4.143 4.123 4.123 21,237 -0.02(-0.39%)
Feb 17, 2005 4.127 4.139 4.087 4.139 35,375 +0.05(+1.29%)
Feb 16, 2005 4.155 4.155 4.087 4.087 11,577 +0.00(+0.10%)
Feb 15, 2005 4.160 4.160 4.083 4.083 25,876 -0.08(-2.04%)
Feb 14, 2005 3.816 4.168 3.816 4.168 19,295 +0.44(+11.82%)
Feb 11, 2005 4.058 4.058 3.727 3.727 53,269 -0.32(-7.80%)
Feb 10, 2005 4.147 4.147 4.042 4.042 3,463 +0.00(+0.00%)
Feb 09, 2005 4.046 4.050 4.042 4.042 4,480 -0.10(-2.34%)
Feb 08, 2005 4.099 4.139 4.099 4.139 5,689 +0.05(+1.29%)
Feb 07, 2005 4.063 4.087 4.063 4.087 2,350 -0.01(-0.30%)
Feb 04, 2005 4.067 4.099 4.051 4.099 3,710 +0.04(+1.00%)
Feb 03, 2005 4.058 4.058 4.058 4.058 3,958 +0.03(+0.80%)
Feb 02, 2005 4.026 4.026 4.026 4.026 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.