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 )

113.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2002 3.826 3.826 3.826 3.826 0 +0.00(+0.00%)
May 28, 2002 3.826 3.826 3.826 3.826 0 +0.00(+0.00%)
May 27, 2002 3.826 3.826 3.826 3.826 990 +0.00(+0.00%)
May 24, 2002 3.826 3.826 3.826 3.826 990 +0.19(+5.20%)
May 23, 2002 3.734 3.747 3.637 3.637 12,382 -0.09(-2.53%)
May 22, 2002 3.731 3.731 3.731 3.731 0 +0.00(+0.00%)
May 21, 2002 3.731 3.731 3.731 3.731 2,724 +0.01(+0.22%)
May 20, 2002 3.721 3.723 3.721 3.723 495 +0.00(+0.04%)
May 17, 2002 3.721 3.721 3.721 3.721 247 +0.16(+4.55%)
May 16, 2002 3.633 3.745 3.554 3.559 6,438 -0.07(-2.06%)
May 15, 2002 3.634 3.634 3.634 3.634 742 -0.05(-1.29%)
May 14, 2002 3.675 3.682 3.574 3.682 3,219 +0.00(+0.01%)
May 13, 2002 3.745 3.745 3.634 3.681 4,209 -0.06(-1.71%)
May 10, 2002 3.745 3.745 3.745 3.745 247 -0.05(-1.28%)
May 09, 2002 3.553 3.794 3.553 3.794 10,896 -0.02(-0.50%)
May 08, 2002 3.574 3.813 3.533 3.813 9,658 -0.02(-0.49%)
May 07, 2002 3.638 3.881 3.638 3.832 3,219 -0.00(-0.12%)
May 06, 2002 3.634 3.837 3.634 3.837 2,476 -0.04(-0.95%)
May 03, 2002 3.870 3.874 3.637 3.874 1,981 +0.24(+6.47%)
May 02, 2002 3.638 3.638 3.638 3.638 0 +0.00(+0.00%)
May 01, 2002 3.836 3.836 3.638 3.638 2,724 -0.12(-3.12%)
Apr 30, 2002 3.834 3.836 3.634 3.755 2,476 -0.08(-2.05%)
Apr 29, 2002 3.965 3.965 3.834 3.834 495 -0.10(-2.62%)
Apr 26, 2002 3.735 3.937 3.554 3.937 26,250 +0.31(+8.48%)
Apr 25, 2002 3.629 3.629 3.629 3.629 0 +0.00(+0.00%)
Apr 24, 2002 3.629 3.629 3.629 3.629 247 +0.10(+2.72%)
Apr 23, 2002 3.616 3.616 3.494 3.533 55,472 -0.32(-8.32%)
Apr 22, 2002 3.576 3.576 3.576 3.854 3,219 +0.00(+0.00%)
Apr 19, 2002 3.576 3.854 3.576 3.854 3,219 -0.02(-0.58%)
Apr 18, 2002 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Apr 17, 2002 3.877 3.877 3.877 3.877 495 +0.06(+1.59%)
Apr 16, 2002 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Apr 15, 2002 3.925 3.925 3.436 3.816 48,290 +0.00(+0.00%)
Apr 12, 2002 3.814 3.816 3.622 3.816 6,438 -0.02(-0.53%)
Apr 11, 2002 3.836 3.836 3.836 3.836 0 +0.00(+0.00%)
Apr 10, 2002 3.754 3.836 3.754 3.836 2,724 +0.23(+6.50%)
Apr 09, 2002 3.606 3.606 3.602 3.602 1,485 -0.03(-0.89%)
Apr 08, 2002 3.558 3.634 3.558 3.634 1,981 -0.14(-3.69%)
Apr 05, 2002 3.755 3.773 3.554 3.773 9,658 +0.22(+6.07%)
Apr 04, 2002 3.509 3.594 3.509 3.558 20,554 -0.38(-9.64%)
Apr 03, 2002 3.834 3.937 3.834 3.937 1,733 +0.34(+9.55%)
Apr 02, 2002 3.573 3.776 3.573 3.594 7,676 +0.08(+2.30%)
Apr 01, 2002 3.493 3.533 3.493 3.513 4,457 +0.02(+0.58%)
Mar 29, 2002 3.493 3.493 3.493 3.493 13,620 +0.00(+0.00%)
Mar 28, 2002 3.493 3.493 3.493 3.493 13,620 -0.04(-1.26%)
Mar 27, 2002 3.537 3.537 3.537 3.537 0 +0.00(+0.00%)
Mar 26, 2002 3.542 3.542 3.493 3.537 4,705 -0.16(-4.26%)
Mar 25, 2002 3.695 3.695 3.695 3.695 495 -0.32(-7.98%)
Mar 22, 2002 3.614 4.015 3.614 4.015 10,648 +0.41(+11.28%)
Mar 21, 2002 3.609 3.609 3.609 3.609 0 +0.00(+0.00%)
Mar 20, 2002 3.609 3.609 3.609 3.609 0 +0.00(+0.00%)
Mar 19, 2002 3.569 3.609 3.569 3.609 1,733 +0.10(+2.72%)
Mar 18, 2002 3.449 3.545 3.449 3.513 6,934 +0.03(+0.97%)
Mar 15, 2002 3.479 3.479 3.479 3.479 0 +0.00(+0.00%)
Mar 14, 2002 3.479 3.479 3.479 3.479 247 +0.00(+0.03%)
Mar 13, 2002 3.478 3.478 3.478 3.478 0 +0.00(+0.00%)
Mar 12, 2002 3.230 3.478 3.230 3.478 1,238 -0.00(-0.01%)
Mar 11, 2002 3.230 3.479 3.230 3.479 6,686 +0.07(+2.07%)
Mar 08, 2002 3.408 3.408 3.408 3.408 2,476 +0.18(+5.44%)
Mar 07, 2002 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Mar 06, 2002 3.232 3.232 3.232 3.232 247 +0.00(+0.06%)
Mar 05, 2002 3.413 3.413 3.230 3.230 13,620 -0.18(-5.36%)
Mar 04, 2002 3.413 3.413 3.413 3.413 1,238 -0.02(-0.55%)
Mar 01, 2002 3.432 3.434 3.432 3.432 3,962 +0.00(+0.00%)
Feb 28, 2002 3.434 3.434 3.432 3.432 1,485 -0.02(-0.58%)
Feb 27, 2002 3.453 3.465 3.432 3.453 172,359 +0.02(+0.59%)
Feb 26, 2002 3.453 3.453 3.413 3.432 4,457 -0.04(-1.16%)
Feb 25, 2002 3.292 3.473 3.292 3.473 18,820 +0.22(+6.83%)
Feb 22, 2002 3.251 3.251 3.251 3.251 0 +0.00(+0.00%)
Feb 21, 2002 3.251 3.251 3.251 3.251 247 -0.06(-1.71%)
Feb 20, 2002 3.307 3.307 3.307 3.307 0 +0.00(+0.00%)
Feb 19, 2002 3.251 3.311 3.251 3.307 15,849 +0.08(+2.37%)
Feb 18, 2002 3.353 3.376 3.230 3.230 21,049 +0.00(+0.00%)
Feb 15, 2002 3.353 3.376 3.230 3.230 21,049 -0.14(-4.19%)
Feb 14, 2002 3.271 3.477 3.271 3.372 10,153 -0.10(-2.91%)
Feb 13, 2002 3.271 3.473 3.271 3.473 2,724 +0.20(+6.16%)
Feb 12, 2002 3.471 3.471 3.271 3.271 2,228 -0.20(-5.75%)
Feb 11, 2002 3.471 3.471 3.471 3.471 247 -0.02(-0.64%)
Feb 08, 2002 3.493 3.493 3.493 3.493 495 +0.00(+0.06%)
Feb 07, 2002 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Feb 06, 2002 3.412 3.491 3.230 3.491 5,200 -0.00(-0.04%)
Feb 05, 2002 3.473 3.492 3.473 3.492 2,476 +0.00(+0.02%)
Feb 04, 2002 3.491 3.491 3.491 3.491 0 +0.00(+0.00%)
Feb 01, 2002 3.333 3.491 3.333 3.491 990 +0.00(+0.00%)
Jan 31, 2002 3.492 3.492 3.331 3.491 6,934 -0.04(-1.19%)
Jan 30, 2002 3.432 3.533 3.432 3.533 5,695 +0.05(+1.47%)
Jan 29, 2002 3.572 3.614 3.482 3.482 9,658 -0.09(-2.56%)
Jan 28, 2002 3.388 3.574 3.364 3.574 4,705 +0.20(+5.99%)
Jan 25, 2002 3.533 3.533 3.368 3.372 6,191 -0.16(-4.57%)
Jan 24, 2002 3.533 3.533 3.533 3.533 247 +0.00(+0.00%)
Jan 23, 2002 3.424 3.533 3.424 3.533 19,068 +0.11(+3.18%)
Jan 22, 2002 3.432 3.432 3.311 3.424 28,231 +0.08(+2.54%)
Jan 21, 2002 3.449 3.449 3.339 3.339 990 +0.00(+0.00%)
Jan 18, 2002 3.449 3.449 3.339 3.339 990 +0.11(+3.38%)
Jan 17, 2002 3.234 3.449 3.230 3.230 8,419 -0.22(-6.32%)
Jan 16, 2002 3.210 3.449 3.210 3.449 18,077 +0.24(+7.42%)
Jan 15, 2002 3.234 3.234 3.210 3.210 990 +0.02(+0.51%)
Jan 14, 2002 2.891 3.230 2.887 3.194 7,924 +0.00(+0.00%)
Jan 11, 2002 3.069 3.323 2.990 3.194 13,125 -0.02(-0.50%)
Jan 10, 2002 2.850 3.210 2.850 3.210 1,238 +0.34(+11.97%)
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.