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 )

125.98 -8.02 (-5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2004 3.945 3.945 3.945 3.945 0 +0.00(+0.00%)
Jun 29, 2004 3.945 3.945 3.945 3.945 0 +0.00(+0.00%)
Jun 28, 2004 4.030 4.030 3.945 3.945 38,006 -0.08(-2.00%)
Jun 25, 2004 4.026 4.026 4.026 4.026 0 +0.00(+0.00%)
Jun 24, 2004 4.026 4.026 4.022 4.026 3,477 -0.00(-0.10%)
Jun 23, 2004 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jun 22, 2004 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jun 21, 2004 4.030 4.030 4.030 4.030 1,987 +0.00(+0.00%)
Jun 18, 2004 4.030 4.030 4.030 4.030 1,987 +0.00(+0.00%)
Jun 17, 2004 4.142 4.142 4.030 4.030 1,987 +0.00(+0.10%)
Jun 16, 2004 4.026 4.026 4.026 4.026 3,477 +0.00(+0.00%)
Jun 15, 2004 4.030 4.030 4.026 4.026 3,477 +0.08(+2.04%)
Jun 14, 2004 4.026 4.026 3.945 3.945 27,076 -0.08(-2.00%)
Jun 10, 2004 4.034 4.066 4.026 4.026 9,936 +0.00(+0.00%)
Jun 09, 2004 4.026 4.026 4.026 4.026 12,420 +0.08(+2.04%)
Jun 08, 2004 3.945 4.026 3.945 3.945 20,618 +0.00(+0.00%)
Jun 07, 2004 3.953 3.953 3.945 3.945 6,210 -0.17(-4.11%)
Jun 04, 2004 4.114 4.114 4.114 4.114 248 +0.19(+4.82%)
Jun 03, 2004 3.925 3.925 3.925 3.925 1,987 +0.00(+0.00%)
Jun 02, 2004 3.925 3.925 3.925 3.925 248 -0.20(-4.88%)
Jun 01, 2004 4.126 4.126 4.126 4.126 0 +0.00(+0.00%)
May 28, 2004 4.122 4.179 4.122 4.126 14,159 +0.03(+0.69%)
May 27, 2004 3.933 4.098 3.925 4.098 5,713 -0.03(-0.68%)
May 26, 2004 4.154 4.187 4.126 4.126 56,389 -0.06(-1.35%)
May 25, 2004 4.183 4.183 4.183 4.183 0 +0.00(+0.00%)
May 24, 2004 4.183 4.183 4.183 4.183 0 +0.00(+0.00%)
May 21, 2004 4.183 4.187 3.824 4.183 16,395 +0.11(+2.67%)
May 20, 2004 3.865 4.183 3.865 4.074 14,159 +0.17(+4.33%)
May 19, 2004 3.905 3.905 3.893 3.905 4,222 -0.00(-0.01%)
May 18, 2004 4.026 4.162 3.905 3.905 13,911 -0.12(-3.10%)
May 17, 2004 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
May 14, 2004 4.030 4.030 4.030 4.030 496 -0.22(-5.11%)
May 13, 2004 4.247 4.247 4.247 4.247 0 +0.00(+0.00%)
May 12, 2004 4.247 4.247 4.247 4.247 0 +0.00(+0.00%)
May 11, 2004 4.247 4.247 4.247 4.247 0 +0.00(+0.00%)
May 10, 2004 4.247 4.247 4.247 4.247 0 +0.00(+0.00%)
May 07, 2004 4.247 4.247 4.247 4.247 15,153 +0.02(+0.48%)
May 06, 2004 4.271 4.271 4.227 4.227 32,293 +0.00(+0.00%)
May 05, 2004 4.227 4.227 4.227 4.227 496 -0.16(-3.58%)
May 04, 2004 4.384 4.384 4.384 4.384 0 +0.00(+0.00%)
May 03, 2004 4.332 4.384 4.311 4.384 5,713 +0.04(+0.83%)
Apr 30, 2004 4.352 4.352 4.348 4.348 7,949 -0.06(-1.28%)
Apr 29, 2004 4.428 4.500 4.388 4.404 17,388 -0.10(-2.23%)
Apr 28, 2004 4.529 4.529 4.505 4.505 7,700 -0.02(-0.53%)
Apr 27, 2004 4.569 4.569 4.529 4.529 10,433 -0.02(-0.44%)
Apr 26, 2004 4.710 4.710 4.549 4.549 37,510 -0.18(-3.83%)
Apr 23, 2004 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
Apr 22, 2004 4.730 4.730 4.730 4.730 248 +0.00(+0.00%)
Apr 21, 2004 4.457 4.730 4.457 4.730 1,738 +0.00(+0.00%)
Apr 20, 2004 4.589 4.730 4.589 4.730 5,465 -0.10(-2.00%)
Apr 19, 2004 4.895 4.895 4.730 4.827 3,974 -0.08(-1.64%)
Apr 16, 2004 4.730 4.907 4.730 4.907 2,235 -0.00(-0.08%)
Apr 15, 2004 5.112 5.112 4.911 4.911 1,987 +0.18(+3.83%)
Apr 14, 2004 4.730 4.730 4.730 4.730 6,210 +0.00(+0.00%)
Apr 13, 2004 4.730 5.024 4.629 4.730 13,662 -0.08(-1.67%)
Apr 12, 2004 4.821 4.821 4.730 4.811 3,974 +0.19(+4.18%)
Apr 08, 2004 4.557 4.714 4.529 4.617 3,974 -0.06(-1.21%)
Apr 07, 2004 4.750 4.750 4.674 4.674 2,235 -0.15(-3.17%)
Apr 06, 2004 4.931 4.931 4.629 4.827 8,694 +0.16(+3.36%)
Apr 05, 2004 3.861 5.052 3.861 4.670 53,905 +0.42(+9.95%)
Apr 02, 2004 4.070 4.247 4.070 4.247 4,968 +0.22(+5.50%)
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.