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 )

106.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2006 4.932 5.008 4.907 5.008 10,637 +0.10(+2.06%)
May 30, 2006 4.907 4.907 4.907 4.907 0 +0.00(+0.00%)
May 26, 2006 4.677 4.907 4.677 4.907 5,692 +0.10(+2.02%)
May 25, 2006 4.851 4.851 4.806 4.810 26,977 -0.08(-1.73%)
May 24, 2006 4.919 4.944 4.875 4.895 10,048 +0.03(+0.58%)
May 23, 2006 4.766 4.964 4.653 4.867 11,067 -0.08(-1.55%)
May 22, 2006 5.077 5.077 4.681 4.944 20,359 -0.14(-2.78%)
May 19, 2006 5.085 5.085 5.085 5.085 494 +0.01(+0.16%)
May 18, 2006 5.084 5.084 5.077 5.077 2,473 +0.02(+0.32%)
May 17, 2006 5.215 5.215 5.061 5.061 40,234 -0.09(-1.72%)
May 16, 2006 5.065 5.178 5.065 5.150 14,157 +0.09(+1.83%)
May 15, 2006 5.114 5.255 5.053 5.057 31,336 -0.10(-1.88%)
May 12, 2006 5.154 5.154 5.154 5.154 247 -0.00(-0.08%)
May 11, 2006 5.198 5.198 5.134 5.158 2,226 +0.02(+0.47%)
May 10, 2006 5.170 5.170 5.134 5.134 6,679 -0.02(-0.47%)
May 09, 2006 5.283 5.376 5.158 5.158 3,305 -0.26(-4.78%)
May 08, 2006 5.304 5.417 5.304 5.417 742 +0.20(+3.88%)
May 05, 2006 5.053 5.275 5.033 5.215 20,196 +0.20(+4.03%)
May 04, 2006 5.012 5.012 5.012 5.012 1,236 -0.04(-0.72%)
May 03, 2006 5.049 5.049 5.049 5.049 2,481 +0.00(+0.00%)
May 02, 2006 4.911 5.049 4.911 5.049 4,015 +0.03(+0.64%)
May 01, 2006 5.037 5.037 4.944 5.016 3,418 +0.05(+1.03%)
Apr 28, 2006 5.014 5.014 4.966 4.966 1,979 -0.04(-0.86%)
Apr 27, 2006 4.851 5.049 4.851 5.008 21,052 +0.14(+2.82%)
Apr 26, 2006 4.891 4.906 4.851 4.871 10,085 -0.04(-0.90%)
Apr 25, 2006 4.952 4.964 4.859 4.915 18,343 +0.08(+1.76%)
Apr 24, 2006 4.831 4.831 4.831 4.831 1,236 -0.05(-0.99%)
Apr 21, 2006 4.831 4.883 4.831 4.879 4,960 +0.05(+1.00%)
Apr 20, 2006 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Apr 19, 2006 4.835 4.835 4.831 4.831 4,183 -0.09(-1.81%)
Apr 18, 2006 4.907 4.919 4.907 4.919 1,039 +0.04(+0.75%)
Apr 17, 2006 4.839 4.996 4.818 4.883 1,714 +0.11(+2.20%)
Apr 13, 2006 4.778 4.778 4.778 4.778 0 +0.00(+0.00%)
Apr 12, 2006 4.653 4.778 4.653 4.778 1,979 -0.07(-1.50%)
Apr 11, 2006 4.835 4.888 4.778 4.851 9,647 -0.09(-1.88%)
Apr 10, 2006 4.932 4.944 4.928 4.944 3,215 +0.09(+1.92%)
Apr 07, 2006 4.766 4.851 4.766 4.851 3,958 +0.02(+0.42%)
Apr 06, 2006 4.944 5.053 4.831 4.831 4,559 +0.02(+0.42%)
Apr 05, 2006 4.620 4.810 4.620 4.810 2,231 +0.03(+0.68%)
Apr 04, 2006 4.774 4.778 4.774 4.778 2,968 -0.13(-2.72%)
Apr 03, 2006 4.932 4.944 4.907 4.911 3,958 +0.11(+2.36%)
Mar 31, 2006 4.814 4.855 4.794 4.798 17,477 +0.04(+0.94%)
Mar 30, 2006 4.657 4.960 4.657 4.754 20,285 +0.15(+3.16%)
Mar 29, 2006 4.608 4.608 4.568 4.608 3,673 +0.10(+2.15%)
Mar 28, 2006 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Mar 27, 2006 4.552 4.576 4.511 4.511 1,489 -0.02(-0.36%)
Mar 24, 2006 4.527 4.527 4.527 4.527 247 -0.02(-0.44%)
Mar 23, 2006 4.548 4.548 4.548 4.548 494 -0.10(-2.09%)
Mar 22, 2006 4.645 4.645 4.645 4.645 494 +0.14(+3.05%)
Mar 21, 2006 4.507 4.507 4.507 4.507 284 +0.00(+0.00%)
Mar 20, 2006 4.559 4.657 4.507 4.507 3,277 -0.11(-2.28%)
Mar 17, 2006 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Mar 16, 2006 4.649 4.653 4.612 4.612 3,463 +0.02(+0.35%)
Mar 15, 2006 4.499 4.596 4.499 4.596 1,731 +0.11(+2.55%)
Mar 14, 2006 4.455 4.482 4.455 4.482 2,968 -0.04(-0.92%)
Mar 13, 2006 4.438 4.657 4.438 4.523 5,021 +0.09(+2.10%)
Mar 10, 2006 4.446 4.446 4.329 4.430 1,039 +0.06(+1.48%)
Mar 09, 2006 4.382 4.382 4.366 4.366 1,766 -0.08(-1.82%)
Mar 08, 2006 4.649 4.649 4.447 4.447 14,100 -0.05(-1.19%)
Mar 07, 2006 4.649 4.649 4.500 4.500 5,343 -0.15(-3.20%)
Mar 06, 2006 4.451 4.649 4.451 4.649 1,231 +0.20(+4.55%)
Mar 03, 2006 4.451 4.451 4.447 4.447 2,555 +0.00(+0.00%)
Mar 02, 2006 4.447 4.447 4.447 4.447 1,236 -0.05(-1.08%)
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.