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, 2012 4.911 5.261 4.883 5.133 517,554 +0.37(+7.69%)
Jun 28, 2012 4.746 4.803 4.625 4.766 179,474 -0.06(-1.17%)
Jun 27, 2012 4.730 4.855 4.569 4.823 383,725 +0.07(+1.53%)
Jun 26, 2012 4.718 4.811 4.573 4.750 151,475 +0.07(+1.55%)
Jun 25, 2012 4.670 4.778 4.472 4.678 394,359 -0.15(-3.17%)
Jun 22, 2012 4.871 4.980 4.710 4.831 1,569,194 +0.03(+0.59%)
Jun 21, 2012 5.435 5.620 4.730 4.803 722,460 -0.60(-11.17%)
Jun 20, 2012 5.487 5.724 5.314 5.406 620,714 -0.08(-1.47%)
Jun 19, 2012 5.736 5.757 5.406 5.487 676,944 -0.21(-3.61%)
Jun 18, 2012 5.141 5.757 5.096 5.692 947,635 +0.50(+9.61%)
Jun 15, 2012 5.257 5.358 5.036 5.193 412,963 -0.04(-0.85%)
Jun 14, 2012 5.052 5.294 4.939 5.237 359,654 +0.15(+3.05%)
Jun 13, 2012 5.193 5.261 5.012 5.082 344,662 -0.10(-1.98%)
Jun 12, 2012 5.229 5.310 5.016 5.185 158,282 -0.06(-1.23%)
Jun 11, 2012 5.370 5.394 5.108 5.249 313,156 -0.09(-1.73%)
Jun 08, 2012 4.988 5.394 4.863 5.342 289,902 +0.26(+5.15%)
Jun 07, 2012 4.972 5.165 4.770 5.080 599,740 +0.25(+5.08%)
Jun 06, 2012 4.650 4.921 4.529 4.835 338,345 +0.27(+5.91%)
Jun 05, 2012 4.428 4.589 4.271 4.565 350,525 +0.08(+1.89%)
Jun 04, 2012 4.839 4.863 4.352 4.480 413,946 -0.35(-7.33%)
Jun 01, 2012 5.193 5.193 4.730 4.835 324,516 -0.45(-8.60%)
May 31, 2012 5.269 5.386 4.907 5.290 260,548 +0.02(+0.46%)
May 30, 2012 5.459 5.487 5.157 5.265 270,690 -0.26(-4.66%)
May 29, 2012 5.636 5.736 5.487 5.523 541,538 -0.07(-1.22%)
May 25, 2012 5.511 5.636 5.435 5.592 319,446 +0.08(+1.46%)
May 24, 2012 5.527 5.636 5.334 5.511 448,046 +0.14(+2.55%)
May 23, 2012 5.117 5.475 5.076 5.374 313,916 +0.16(+3.09%)
May 22, 2012 4.819 5.410 4.774 5.213 448,774 +0.46(+9.75%)
May 21, 2012 4.891 4.958 4.489 4.750 394,779 -0.14(-2.88%)
May 18, 2012 5.024 5.032 4.742 4.891 326,183 -0.11(-2.17%)
May 17, 2012 5.592 5.592 4.931 5.000 364,289 -0.58(-10.32%)
May 16, 2012 5.443 5.635 5.334 5.575 284,100 +0.07(+1.32%)
May 15, 2012 5.104 5.616 5.062 5.503 394,854 +0.36(+6.96%)
May 14, 2012 5.286 5.334 4.972 5.145 281,675 -0.14(-2.74%)
May 11, 2012 5.443 5.443 5.157 5.290 405,406 -0.17(-3.03%)
May 10, 2012 5.233 5.825 5.198 5.455 785,365 +0.23(+4.47%)
May 09, 2012 5.032 5.229 4.900 5.221 370,164 +0.11(+2.13%)
May 08, 2012 5.125 5.233 4.931 5.112 277,755 +0.03(+0.55%)
May 07, 2012 5.040 5.193 4.875 5.084 424,432 -0.11(-2.17%)
May 04, 2012 5.016 5.233 4.726 5.197 331,014 +0.21(+4.20%)
May 03, 2012 5.435 5.435 4.831 4.988 532,048 -0.46(-8.49%)
May 02, 2012 5.229 5.471 5.125 5.451 514,001 +0.25(+4.80%)
May 01, 2012 5.217 5.233 5.064 5.201 425,885 -0.01(-0.15%)
Apr 30, 2012 5.141 5.394 5.077 5.209 514,699 -0.02(-0.46%)
Apr 27, 2012 4.573 5.378 4.549 5.233 1,457,456 +0.63(+13.64%)
Apr 26, 2012 4.227 5.173 4.227 4.605 1,785,602 +1.01(+27.96%)
Apr 25, 2012 3.683 3.683 3.494 3.599 111,787 -0.03(-0.78%)
Apr 24, 2012 3.514 3.679 3.426 3.627 174,729 +0.06(+1.81%)
Apr 23, 2012 3.530 3.607 3.466 3.563 148,432 -0.10(-2.85%)
Apr 20, 2012 3.700 3.748 3.607 3.667 83,952 -0.02(-0.44%)
Apr 19, 2012 3.720 3.720 3.583 3.683 153,788 -0.01(-0.33%)
Apr 18, 2012 3.667 3.804 3.587 3.695 201,322 +0.01(+0.33%)
Apr 17, 2012 3.454 3.691 3.344 3.683 298,731 +0.27(+7.77%)
Apr 16, 2012 3.647 3.769 3.321 3.418 412,990 -0.21(-5.88%)
Apr 13, 2012 3.611 3.667 3.486 3.631 216,845 -0.06(-1.64%)
Apr 12, 2012 3.398 3.756 3.381 3.691 484,356 +0.29(+8.65%)
Apr 11, 2012 3.482 3.502 3.220 3.398 358,096 -0.05(-1.40%)
Apr 10, 2012 3.623 3.687 3.399 3.446 322,136 -0.22(-5.93%)
Apr 09, 2012 3.917 3.925 3.432 3.663 975,829 -0.40(-9.81%)
Apr 05, 2012 3.965 4.098 3.792 4.062 628,012 +0.02(+0.60%)
Apr 04, 2012 4.827 4.827 3.857 4.038 1,333,136 -0.83(-17.11%)
Apr 03, 2012 5.096 5.133 4.698 4.871 487,248 -0.36(-6.85%)
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.