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, 2023 78.42 78.68 77.01 77.94 82,283 +0.56(+0.73%)
Jun 29, 2023 77.12 78.22 76.56 77.37 58,028 +0.42(+0.54%)
Jun 28, 2023 76.43 77.22 75.75 76.95 120,132 +0.55(+0.71%)
Jun 27, 2023 73.22 76.82 72.65 76.41 83,260 +3.12(+4.25%)
Jun 26, 2023 72.56 74.79 72.56 73.29 171,020 +0.65(+0.90%)
Jun 23, 2023 72.66 73.90 71.63 72.64 379,846 -1.43(-1.93%)
Jun 22, 2023 75.42 75.98 73.77 74.07 107,872 -1.35(-1.80%)
Jun 21, 2023 73.01 75.91 73.01 75.42 99,060 -0.30(-0.40%)
Jun 20, 2023 76.18 76.85 75.10 75.73 103,218 -0.49(-0.64%)
Jun 16, 2023 77.90 78.54 75.01 76.21 445,410 -1.69(-2.16%)
Jun 15, 2023 76.02 77.98 75.63 77.90 107,718 +14.32(+22.53%)
May 08, 2023 64.49 64.85 63.17 63.58 96,494 -0.83(-1.29%)
May 05, 2023 63.40 64.72 63.12 64.41 118,820 +1.95(+3.13%)
May 04, 2023 63.86 63.86 62.10 62.46 128,179 -2.04(-3.17%)
May 03, 2023 65.76 67.42 64.12 64.50 241,174 -1.06(-1.62%)
May 02, 2023 66.51 66.51 63.31 65.56 135,664 -1.45(-2.17%)
May 01, 2023 66.18 67.45 65.95 67.01 145,841 +0.61(+0.92%)
Apr 28, 2023 66.06 67.44 66.06 66.40 164,960 +0.12(+0.18%)
Apr 27, 2023 63.48 67.33 62.79 66.29 353,948 +3.82(+6.12%)
Apr 26, 2023 65.13 65.33 62.12 62.47 225,479 -3.13(-4.76%)
Apr 25, 2023 66.66 66.66 64.75 65.59 167,873 -1.47(-2.19%)
Apr 24, 2023 67.18 68.10 66.81 67.06 80,574 -0.17(-0.26%)
Apr 21, 2023 67.91 67.92 66.82 67.24 99,389 -0.94(-1.38%)
Apr 20, 2023 67.71 68.75 67.25 68.17 125,237 -0.14(-0.20%)
Apr 19, 2023 67.53 68.51 66.72 68.31 143,137 +1.20(+1.79%)
Apr 18, 2023 66.65 67.51 66.65 67.11 88,693 +0.08(+0.12%)
Apr 17, 2023 66.76 67.23 66.01 67.03 57,798 +0.39(+0.58%)
Apr 14, 2023 66.40 67.50 65.82 66.65 141,540 +0.23(+0.35%)
Apr 13, 2023 66.57 66.74 65.34 66.41 147,890 +0.18(+0.28%)
Apr 12, 2023 67.24 67.45 65.71 66.23 100,608 -0.44(-0.65%)
Apr 11, 2023 64.52 66.96 63.97 66.66 185,836 +2.74(+4.28%)
Apr 10, 2023 62.07 64.85 62.07 63.93 173,899 +1.79(+2.88%)
Apr 06, 2023 62.96 63.07 61.97 62.14 127,555 -0.60(-0.96%)
Apr 05, 2023 63.45 63.45 62.02 62.74 189,640 -1.19(-1.86%)
Apr 04, 2023 65.79 65.89 62.99 63.93 207,191 -2.44(-3.67%)
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.