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 29, 2007 6.244 6.389 6.244 6.344 1,987 +0.02(+0.32%)
Jun 28, 2007 6.224 6.397 6.224 6.324 10,681 +0.15(+2.48%)
Jun 27, 2007 6.284 6.304 5.978 6.171 15,413 -0.04(-0.71%)
Jun 26, 2007 6.368 6.421 6.179 6.216 8,922 -0.21(-3.26%)
Jun 25, 2007 6.405 6.538 6.328 6.425 119,525 -0.01(-0.13%)
Jun 22, 2007 6.228 6.538 5.942 6.433 28,010 +0.21(+3.30%)
Jun 21, 2007 6.248 6.397 5.793 6.228 150,293 +0.22(+3.62%)
Jun 20, 2007 5.857 6.324 5.857 6.010 21,114 +0.22(+3.77%)
Jun 19, 2007 5.749 5.877 5.749 5.792 5,216 +0.10(+1.68%)
Jun 18, 2007 5.704 5.813 5.676 5.696 16,395 -0.14(-2.41%)
Jun 15, 2007 5.716 5.930 5.716 5.837 9,936 +0.17(+3.06%)
Jun 14, 2007 5.644 5.829 5.455 5.664 7,452 -0.08(-1.40%)
Jun 13, 2007 5.837 5.938 5.559 5.745 16,146 -0.13(-2.26%)
Jun 12, 2007 5.877 6.054 5.736 5.877 16,643 +0.00(+0.00%)
Jun 11, 2007 5.801 5.934 5.801 5.877 6,026 -0.04(-0.68%)
Jun 08, 2007 5.994 6.332 5.877 5.918 18,879 -0.56(-8.70%)
Jun 07, 2007 5.881 6.634 5.881 6.481 18,044 +0.46(+7.69%)
Jun 06, 2007 5.869 6.135 5.600 6.018 19,592 +0.26(+4.55%)
Jun 05, 2007 5.672 7.484 5.575 5.757 33,674 +0.11(+1.92%)
Jun 04, 2007 5.849 5.849 5.479 5.648 9,459 +0.16(+2.86%)
Jun 01, 2007 5.455 5.716 5.455 5.491 10,465 +0.02(+0.37%)
May 31, 2007 5.648 5.889 5.435 5.471 23,611 -0.14(-2.51%)
May 30, 2007 5.414 5.636 5.354 5.612 22,180 +0.20(+3.64%)
May 29, 2007 5.375 5.414 5.334 5.414 14,365 +0.04(+0.75%)
May 25, 2007 5.370 5.431 5.370 5.374 18,568 +0.01(+0.15%)
May 24, 2007 5.431 5.431 5.366 5.366 9,121 -0.01(-0.15%)
May 23, 2007 5.431 5.431 5.233 5.374 16,519 +0.04(+0.75%)
May 22, 2007 4.903 5.382 4.903 5.334 38,518 +0.11(+2.08%)
May 21, 2007 5.169 5.374 4.794 5.225 7,824 +0.24(+4.85%)
May 18, 2007 5.233 5.233 4.255 4.984 61,605 -0.21(-4.11%)
May 17, 2007 5.121 5.269 5.117 5.197 44,684 +0.09(+1.73%)
May 16, 2007 4.835 5.193 4.835 5.108 16,424 +0.09(+1.85%)
May 15, 2007 4.955 5.016 4.955 5.016 2,732 +0.03(+0.56%)
May 14, 2007 4.988 4.988 4.988 4.988 678 -0.05(-0.96%)
May 11, 2007 5.032 5.056 4.911 5.036 3,234 +0.13(+2.71%)
May 10, 2007 4.951 4.980 4.831 4.903 8,520 -0.08(-1.69%)
May 09, 2007 4.988 4.988 4.988 4.988 0 +0.00(+0.00%)
May 08, 2007 4.851 4.988 4.774 4.988 3,043 -0.02(-0.48%)
May 07, 2007 4.947 5.032 4.907 5.012 2,983 -0.06(-1.19%)
May 04, 2007 4.919 5.072 4.762 5.072 993 +0.12(+2.44%)
May 03, 2007 4.670 4.951 4.670 4.951 11,133 +0.20(+4.24%)
May 02, 2007 4.867 4.867 4.514 4.750 10,440 +0.05(+1.03%)
May 01, 2007 4.719 4.719 4.621 4.702 15,677 -0.03(-0.68%)
Apr 30, 2007 4.650 4.734 4.629 4.734 7,238 -0.08(-1.75%)
Apr 27, 2007 4.710 4.923 4.682 4.819 7,479 +0.03(+0.59%)
Apr 26, 2007 4.734 4.790 4.714 4.790 5,961 +0.05(+1.10%)
Apr 25, 2007 5.032 5.032 4.629 4.738 103,592 -0.40(-7.76%)
Apr 24, 2007 5.040 5.173 5.040 5.137 8,567 +0.14(+2.90%)
Apr 23, 2007 4.968 5.072 4.968 4.992 5,576 -0.17(-3.35%)
Apr 20, 2007 5.165 5.165 5.165 5.165 0 +0.00(+0.00%)
Apr 19, 2007 5.133 5.165 5.072 5.165 1,242 -0.01(-0.16%)
Apr 18, 2007 5.016 5.173 5.012 5.173 16,608 +0.05(+1.02%)
Apr 17, 2007 5.121 5.121 5.121 5.121 0 +0.00(+0.00%)
Apr 16, 2007 4.931 5.133 4.931 5.121 4,006 +0.12(+2.50%)
Apr 13, 2007 5.092 5.112 4.972 4.996 9,834 +0.21(+4.37%)
Apr 12, 2007 5.108 5.108 4.448 4.786 11,923 -0.35(-6.75%)
Apr 11, 2007 4.811 5.133 4.811 5.133 18,720 +0.49(+10.62%)
Apr 10, 2007 4.770 4.790 4.637 4.640 6,458 -0.13(-2.73%)
Apr 09, 2007 4.811 4.811 4.770 4.770 645 -0.04(-0.84%)
Apr 05, 2007 4.811 4.811 4.811 4.811 0 +0.00(+0.00%)
Apr 04, 2007 4.746 4.811 4.746 4.811 1,490 -0.02(-0.33%)
Apr 03, 2007 4.827 4.827 4.827 4.827 496 +0.19(+4.17%)
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.