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:

Patrick Inds Inc (NQ: PATK )

125.98 -8.02 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.542 3.542 3.492 3.492 2,732 -0.05(-1.40%)
Jun 27, 2002 3.466 3.542 3.462 3.542 5,961 +0.00(+0.01%)
Jun 26, 2002 3.451 3.542 3.451 3.542 1,490 +0.05(+1.35%)
Jun 25, 2002 3.442 3.494 3.442 3.494 75,516 -0.05(-1.34%)
Jun 21, 2002 3.542 3.542 3.542 3.542 496 +0.02(+0.55%)
Jun 20, 2002 3.410 3.559 3.410 3.522 26,083 +0.10(+3.05%)
Jun 19, 2002 3.482 3.623 3.241 3.418 25,089 -0.12(-3.51%)
Jun 18, 2002 3.542 3.543 3.542 3.543 1,242 +0.02(+0.57%)
Jun 17, 2002 3.671 3.671 3.522 3.522 4,222 -0.24(-6.32%)
Jun 14, 2002 3.760 3.760 3.760 3.760 0 -0.17(-4.21%)
Jun 12, 2002 3.824 3.925 3.824 3.925 5,713 +0.50(+14.57%)
Jun 11, 2002 3.426 3.426 3.426 3.426 1,242 -0.30(-8.00%)
Jun 10, 2002 3.726 3.726 3.724 3.724 24,344 +0.00(+0.00%)
Jun 07, 2002 3.694 3.985 3.591 3.724 30,554 -0.30(-7.50%)
Jun 06, 2002 4.026 4.026 4.026 4.026 18,382 +0.00(+0.00%)
Jun 05, 2002 3.522 4.026 3.462 4.026 28,815 +0.21(+5.55%)
May 31, 2002 3.814 3.814 3.814 3.814 0 +0.00(+0.00%)
May 28, 2002 3.814 3.814 3.814 3.814 0 +0.00(+0.00%)
May 27, 2002 3.814 3.814 3.814 3.814 993 +0.00(+0.00%)
May 24, 2002 3.814 3.814 3.814 3.814 993 +0.19(+5.20%)
May 23, 2002 3.723 3.736 3.626 3.626 12,420 -0.09(-2.53%)
May 22, 2002 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
May 21, 2002 3.720 3.720 3.720 3.720 2,732 +0.01(+0.22%)
May 20, 2002 3.710 3.712 3.710 3.712 496 +0.00(+0.04%)
May 17, 2002 3.710 3.710 3.710 3.710 248 +0.16(+4.55%)
May 16, 2002 3.622 3.734 3.543 3.548 6,458 -0.07(-2.06%)
May 15, 2002 3.623 3.623 3.623 3.623 745 -0.05(-1.29%)
May 14, 2002 3.663 3.670 3.563 3.670 3,229 +0.00(+0.01%)
May 13, 2002 3.734 3.734 3.623 3.670 4,222 -0.06(-1.71%)
May 10, 2002 3.734 3.734 3.734 3.734 248 -0.05(-1.28%)
May 09, 2002 3.542 3.782 3.542 3.782 10,930 -0.02(-0.50%)
May 08, 2002 3.563 3.801 3.522 3.801 9,688 -0.02(-0.49%)
May 07, 2002 3.627 3.869 3.627 3.820 3,229 -0.00(-0.12%)
May 06, 2002 3.623 3.825 3.623 3.825 2,484 -0.04(-0.95%)
May 03, 2002 3.858 3.862 3.625 3.862 1,987 +0.23(+6.47%)
May 02, 2002 3.627 3.627 3.627 3.627 0 +0.00(+0.00%)
May 01, 2002 3.824 3.824 3.627 3.627 2,732 -0.12(-3.12%)
Apr 30, 2002 3.822 3.824 3.623 3.744 2,484 -0.08(-2.05%)
Apr 29, 2002 3.953 3.953 3.822 3.822 496 -0.10(-2.62%)
Apr 26, 2002 3.724 3.925 3.543 3.925 26,331 +0.31(+8.48%)
Apr 25, 2002 3.618 3.618 3.618 3.618 0 +0.00(+0.00%)
Apr 24, 2002 3.618 3.618 3.618 3.618 248 +0.10(+2.72%)
Apr 23, 2002 3.605 3.605 3.483 3.522 55,644 -0.32(-8.32%)
Apr 22, 2002 3.565 3.565 3.565 3.842 3,229 +0.00(+0.00%)
Apr 19, 2002 3.565 3.842 3.565 3.842 3,229 -0.02(-0.58%)
Apr 18, 2002 3.865 3.865 3.865 3.865 0 +0.00(+0.00%)
Apr 17, 2002 3.865 3.865 3.865 3.865 496 +0.06(+1.59%)
Apr 16, 2002 3.804 3.804 3.804 3.804 0 +0.00(+0.00%)
Apr 15, 2002 3.913 3.913 3.426 3.804 48,440 +0.00(+0.00%)
Apr 12, 2002 3.802 3.804 3.611 3.804 6,458 -0.02(-0.53%)
Apr 11, 2002 3.824 3.824 3.824 3.824 0 +0.00(+0.00%)
Apr 10, 2002 3.742 3.824 3.742 3.824 2,732 +0.23(+6.50%)
Apr 09, 2002 3.595 3.595 3.591 3.591 1,490 -0.03(-0.89%)
Apr 08, 2002 3.547 3.623 3.547 3.623 1,987 -0.14(-3.69%)
Apr 05, 2002 3.744 3.762 3.543 3.762 9,688 +0.22(+6.07%)
Apr 04, 2002 3.498 3.583 3.498 3.547 20,618 -0.38(-9.64%)
Apr 03, 2002 3.822 3.925 3.822 3.925 1,738 +0.34(+9.55%)
Apr 02, 2002 3.562 3.764 3.562 3.583 7,700 +0.08(+2.30%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.