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 )

103.50 -1.65 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 30, 2010 0.8480 0.8480 0.7309 0.8076 6,215 +0.02(+3.09%)
Jul 29, 2010 0.7511 0.7834 0.7470 0.7834 23,251 +0.00(+0.00%)
Jul 28, 2010 0.7834 0.7834 0.7834 0.7834 495 -0.02(-2.02%)
Jul 27, 2010 0.8035 0.8035 0.7995 0.7995 495 +0.05(+7.03%)
Jul 26, 2010 0.7470 0.7470 0.7470 0.7470 1,238 +0.00(+0.27%)
Jul 23, 2010 0.7450 0.7450 0.7450 0.7450 247 -0.02(-2.38%)
Jul 22, 2010 0.7269 0.7632 0.7269 0.7632 3,987 +0.00(+0.53%)
Jul 21, 2010 0.7511 0.8399 0.7511 0.7592 8,774 +0.01(+1.08%)
Jul 20, 2010 0.7511 0.7511 0.7511 0.7511 557 -0.02(-2.11%)
Jul 19, 2010 0.7672 0.7672 0.7672 0.7672 3,050 +0.02(+2.70%)
Jul 16, 2010 0.7672 0.7672 0.7349 0.7470 13,194 -0.02(-2.53%)
Jul 15, 2010 0.8076 0.8076 0.7470 0.7664 13,026 -0.04(-4.62%)
Jul 14, 2010 0.7932 0.8076 0.7632 0.8036 24,479 +0.04(+5.85%)
Jul 13, 2010 0.7672 0.7753 0.7470 0.7592 5,175 -0.03(-3.59%)
Jul 12, 2010 0.8076 0.8117 0.7672 0.7874 4,576 +0.02(+2.63%)
Jul 08, 2010 0.7753 0.7672 0.7672 0.7672 5,943 +0.00(+0.53%)
Jul 07, 2010 0.7834 0.7874 0.7349 0.7632 38,335 +0.02(+2.16%)
Jul 06, 2010 0.7793 0.7793 0.7470 0.7470 33,679 -0.04(-5.13%)
Jul 02, 2010 0.7875 0.7955 0.7874 0.7874 14,952 -0.01(-1.44%)
Jul 01, 2010 0.7470 0.8076 0.7470 0.7989 35,078 +0.05(+6.95%)
Jun 30, 2010 0.8076 0.8076 0.7300 0.7470 72,633 -0.06(-7.50%)
Jun 29, 2010 0.8884 0.8884 0.7995 0.8076 27,842 -0.13(-13.79%)
Jun 25, 2010 0.9582 1.005 0.9328 0.9368 12,382 -0.07(-6.83%)
Jun 24, 2010 0.9288 1.005 0.9288 1.005 1,926 -0.00(-0.40%)
Jun 23, 2010 0.9328 1.010 0.9288 1.010 6,619 -0.01(-0.79%)
Jun 22, 2010 1.010 1.026 0.9126 1.018 11,176 -0.01(-1.18%)
Jun 21, 2010 0.9489 1.042 0.9005 1.030 13,565 +0.02(+2.00%)
Jun 18, 2010 0.9812 1.010 0.9288 1.010 10,123 +0.00(+0.00%)
Jun 17, 2010 1.046 1.046 0.9288 1.010 42,547 +0.10(+11.11%)
Jun 16, 2010 0.9449 0.9449 0.8884 0.9086 24,281 -0.02(-2.17%)
Jun 15, 2010 0.9651 0.9853 0.8884 0.9288 37,401 -0.02(-2.55%)
Jun 14, 2010 0.9288 0.9530 0.9288 0.9530 20,584 +0.01(+1.29%)
Jun 11, 2010 1.005 1.005 0.8940 0.9409 29,603 -0.03(-2.91%)
Jun 10, 2010 1.010 1.013 0.9449 0.9691 12,520 -0.04(-4.00%)
Jun 09, 2010 1.010 1.010 1.010 1.010 2,724 +0.03(+3.31%)
Jun 08, 2010 1.026 1.026 0.9772 0.9772 27,807 -0.11(-10.04%)
Jun 07, 2010 1.155 1.211 1.014 1.086 19,640 +0.02(+1.51%)
Jun 04, 2010 1.155 1.155 1.070 1.070 6,252 -0.08(-7.34%)
Jun 03, 2010 1.159 1.159 1.070 1.155 13,328 +0.03(+2.88%)
Jun 02, 2010 1.151 1.151 1.082 1.123 12,481 -0.03(-2.46%)
Jun 01, 2010 1.171 1.236 1.042 1.151 49,241 +0.14(+14.00%)
May 28, 2010 0.9934 1.010 0.9934 1.010 2,724 +0.00(+0.00%)
May 27, 2010 1.022 1.098 1.010 1.010 3,714 -0.01(-1.19%)
May 26, 2010 1.054 1.074 1.018 1.022 10,661 -0.00(-0.39%)
May 25, 2010 1.035 1.102 0.9691 1.026 16,448 -0.07(-6.79%)
May 24, 2010 1.086 1.114 1.058 1.100 29,828 +0.07(+6.86%)
May 21, 2010 1.163 1.171 1.030 1.030 41,970 -0.08(-7.27%)
May 20, 2010 1.211 1.211 1.110 1.110 9,348 -0.12(-9.54%)
May 19, 2010 1.276 1.276 1.143 1.228 19,028 -0.02(-1.94%)
May 18, 2010 1.215 1.252 1.215 1.252 8,296 +0.00(+0.00%)
May 17, 2010 1.203 1.284 1.203 1.252 9,576 +0.08(+6.86%)
May 14, 2010 1.209 1.256 1.171 1.171 13,429 -0.06(-4.89%)
May 13, 2010 1.232 1.234 1.211 1.232 82,747 +0.02(+1.67%)
May 12, 2010 1.131 1.349 1.131 1.211 62,633 +0.05(+4.53%)
May 11, 2010 1.167 1.205 1.159 1.159 11,272 +0.01(+1.06%)
May 10, 2010 1.171 1.248 1.070 1.147 20,658 -0.03(-2.41%)
May 07, 2010 1.199 1.207 1.131 1.175 9,338 -0.07(-5.82%)
May 06, 2010 1.147 1.248 1.147 1.248 29,224 +0.05(+4.39%)
May 05, 2010 1.220 1.220 1.151 1.195 2,783 -0.00(-0.34%)
May 04, 2010 1.183 1.224 1.151 1.199 27,770 -0.03(-2.30%)
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.