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 30, 2008 2.717 3.208 2.685 3.015 50,929 +0.40(+15.23%)
Jun 27, 2008 2.613 2.617 2.580 2.617 22,938 +0.00(+0.00%)
Jun 26, 2008 2.778 2.778 2.560 2.617 18,953 -0.19(-6.74%)
Jun 25, 2008 2.818 2.818 2.758 2.806 20,369 -0.00(-0.09%)
Jun 24, 2008 2.802 2.818 2.802 2.808 2,732 +0.09(+3.20%)
Jun 23, 2008 2.717 2.724 2.717 2.721 3,900 +0.00(+0.15%)
Jun 20, 2008 2.814 2.814 2.717 2.717 993 -0.02(-0.88%)
Jun 19, 2008 3.116 3.116 2.717 2.741 51,120 -0.02(-0.76%)
Jun 18, 2008 2.762 2.846 2.762 2.762 1,237 +0.02(+0.76%)
Jun 17, 2008 2.741 2.741 2.741 2.741 1,490 +0.06(+2.10%)
Jun 16, 2008 2.685 2.850 2.681 2.685 14,055 -0.17(-6.06%)
Jun 13, 2008 2.858 2.858 2.822 2.858 6,595 +0.02(+0.71%)
Jun 12, 2008 2.838 2.838 2.838 2.838 0 +0.00(+0.00%)
Jun 11, 2008 2.838 2.915 2.838 2.838 16,022 -0.09(-3.16%)
Jun 10, 2008 2.834 2.931 2.834 2.931 13,796 +0.09(+3.26%)
Jun 09, 2008 2.834 2.838 2.729 2.838 4,595 +0.00(+0.14%)
Jun 06, 2008 2.834 2.834 2.834 2.834 648 +0.15(+5.55%)
Jun 05, 2008 2.685 2.685 2.685 2.685 0 +0.00(+0.00%)
Jun 04, 2008 2.790 2.790 2.677 2.685 68,563 -0.14(-4.85%)
Jun 03, 2008 2.927 2.927 2.822 2.822 7,949 -0.10(-3.58%)
Jun 02, 2008 2.927 2.927 2.927 2.927 1,738 +0.00(+0.14%)
May 30, 2008 2.862 2.923 2.862 2.923 2,235 -0.07(-2.42%)
May 29, 2008 2.995 2.995 2.995 2.995 0 +0.00(+0.00%)
May 28, 2008 2.995 2.995 2.995 2.995 248 +0.00(+0.00%)
May 27, 2008 2.721 2.995 2.693 2.995 18,809 +0.34(+12.73%)
May 26, 2008 2.677 2.818 2.657 2.657 23,507 +0.00(+0.00%)
May 23, 2008 2.677 2.818 2.657 2.657 23,507 -0.02(-0.75%)
May 22, 2008 2.717 2.717 2.677 2.677 18,471 +0.02(+0.77%)
May 21, 2008 2.621 2.661 2.617 2.656 16,894 -0.03(-1.06%)
May 20, 2008 2.613 2.685 2.613 2.685 34,047 +0.11(+4.38%)
May 19, 2008 2.564 2.681 2.564 2.572 13,838 -0.04(-1.69%)
May 16, 2008 2.677 2.717 2.576 2.617 23,971 -0.04(-1.66%)
May 15, 2008 2.713 2.721 2.661 2.661 25,347 +0.04(+1.69%)
May 14, 2008 2.617 2.657 2.540 2.617 55,149 +0.00(+0.00%)
May 13, 2008 2.617 2.617 2.605 2.617 18,817 +0.00(+0.00%)
May 12, 2008 2.617 2.617 2.617 2.617 0 +0.00(+0.00%)
May 09, 2008 2.657 2.657 2.556 2.617 9,298 +0.00(+0.00%)
May 08, 2008 2.617 2.617 2.617 2.617 745 +0.00(+0.00%)
May 07, 2008 2.818 2.822 2.617 2.617 20,377 -0.12(-4.41%)
May 06, 2008 3.096 3.289 2.721 2.737 14,283 -0.41(-13.04%)
May 05, 2008 3.148 3.148 3.148 3.148 2,484 +0.02(+0.64%)
May 02, 2008 2.778 3.128 2.778 3.128 20,245 +0.41(+15.11%)
May 01, 2008 2.617 2.717 2.617 2.717 36,650 +0.10(+3.85%)
Apr 30, 2008 2.633 2.641 2.617 2.617 14,159 +0.04(+1.40%)
Apr 29, 2008 2.637 2.637 2.580 2.580 10,311 -0.04(-1.38%)
Apr 28, 2008 2.629 2.629 2.596 2.617 7,082 +0.00(+0.00%)
Apr 25, 2008 2.617 2.617 2.617 2.617 6,210 +0.10(+4.00%)
Apr 24, 2008 2.524 2.693 2.516 2.516 3,477 -0.01(-0.32%)
Apr 23, 2008 2.673 2.673 2.520 2.524 2,248 -0.29(-10.30%)
Apr 22, 2008 2.677 2.814 2.516 2.814 33,555 +0.29(+11.48%)
Apr 21, 2008 2.532 2.532 2.520 2.524 1,244 -0.10(-3.69%)
Apr 18, 2008 2.621 2.621 2.621 2.621 248 +0.00(+0.00%)
Apr 17, 2008 2.621 2.621 2.621 2.621 0 +0.00(+0.00%)
Apr 16, 2008 2.637 2.709 2.617 2.621 23,775 -0.04(-1.36%)
Apr 15, 2008 2.701 2.701 2.657 2.657 6,458 +0.01(+0.46%)
Apr 14, 2008 2.758 2.758 2.645 2.645 6,210 -0.11(-3.95%)
Apr 11, 2008 2.753 2.753 2.753 2.753 0 +0.00(+0.00%)
Apr 10, 2008 2.637 2.753 2.637 2.753 10,793 +0.06(+2.09%)
Apr 09, 2008 2.697 2.697 2.697 2.697 248 -0.00(-0.15%)
Apr 08, 2008 2.701 2.814 2.697 2.701 31,327 -0.04(-1.32%)
Apr 07, 2008 2.737 2.814 2.737 2.737 10,184 -0.04(-1.52%)
Apr 04, 2008 2.637 2.782 2.637 2.780 38,767 +0.14(+5.42%)
Apr 03, 2008 2.798 2.798 2.637 2.637 36,613 -0.16(-5.76%)
Apr 02, 2008 2.830 2.830 2.798 2.798 3,726 -0.21(-6.96%)
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.