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 (%)
Sep 30, 2003 2.766 2.766 2.766 2.766 0 +0.00(+0.00%)
Sep 29, 2003 2.746 2.766 2.734 2.766 6,191 +0.01(+0.29%)
Sep 26, 2003 2.758 2.758 2.758 2.758 2,724 -0.01(-0.44%)
Sep 25, 2003 2.770 2.770 2.770 2.770 495 +0.00(+0.15%)
Sep 24, 2003 2.762 2.766 2.766 2.766 742 +0.00(+0.16%)
Sep 23, 2003 2.750 2.762 2.750 2.762 990 +0.02(+0.57%)
Sep 22, 2003 2.746 2.746 2.746 2.746 2,228 -0.02(-0.73%)
Sep 19, 2003 2.766 2.766 2.766 2.766 742 +0.03(+1.02%)
Sep 18, 2003 2.738 2.738 2.738 2.738 0 +0.00(+0.00%)
Sep 17, 2003 2.718 2.738 2.718 2.738 990 +0.00(+0.01%)
Sep 16, 2003 2.746 2.746 2.738 2.738 1,981 -0.01(-0.44%)
Sep 15, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 12, 2003 2.705 2.750 2.701 2.750 3,467 +0.02(+0.89%)
Sep 11, 2003 2.689 2.726 2.689 2.726 13,620 +0.04(+1.50%)
Sep 10, 2003 2.689 2.689 2.685 2.685 3,467 -0.02(-0.60%)
Sep 09, 2003 2.722 2.742 2.701 2.701 1,981 +0.02(+0.75%)
Sep 08, 2003 2.681 2.681 2.681 2.681 0 +0.00(+0.00%)
Sep 05, 2003 2.669 2.701 2.665 2.681 5,943 +0.03(+1.22%)
Sep 04, 2003 2.601 2.649 2.601 2.649 1,981 +0.02(+0.92%)
Sep 03, 2003 2.625 2.625 2.625 2.625 0 +0.00(+0.00%)
Sep 02, 2003 2.625 2.625 2.625 2.625 0 +0.00(+0.00%)
Aug 29, 2003 2.625 2.625 2.625 2.625 0 +0.00(+0.00%)
Aug 28, 2003 2.669 2.681 2.584 2.625 63,644 -0.04(-1.66%)
Aug 27, 2003 2.665 2.669 2.624 2.669 40,365 +0.01(+0.30%)
Aug 26, 2003 2.661 2.661 2.661 2.661 2,228 +0.07(+2.65%)
Aug 25, 2003 2.641 2.641 2.584 2.592 17,830 -0.07(-2.58%)
Aug 22, 2003 2.722 2.722 2.641 2.661 17,335 -0.14(-4.91%)
Aug 21, 2003 2.722 2.798 2.722 2.798 9,905 +0.02(+0.87%)
Aug 20, 2003 2.694 2.786 2.617 2.774 8,667 +0.17(+6.35%)
Aug 19, 2003 2.633 2.633 2.609 2.609 26,002 -0.02(-0.62%)
Aug 18, 2003 2.637 2.637 2.625 2.625 8,419 -0.05(-1.96%)
Aug 15, 2003 2.677 2.677 2.677 2.677 1,981 -0.03(-1.04%)
Aug 14, 2003 2.689 2.705 2.689 2.705 2,476 +0.06(+2.13%)
Aug 13, 2003 2.726 2.726 2.596 2.649 8,915 -0.12(-4.23%)
Aug 12, 2003 2.572 2.766 2.572 2.766 51,757 +0.19(+7.37%)
Aug 11, 2003 2.665 2.665 2.564 2.576 48,042 -0.05(-2.00%)
Aug 08, 2003 2.568 2.629 2.568 2.629 1,485 +0.07(+2.84%)
Aug 07, 2003 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
Aug 06, 2003 2.556 2.556 2.556 2.556 0 +0.00(+0.00%)
Aug 05, 2003 2.556 2.568 2.556 2.556 7,181 -0.02(-0.94%)
Aug 04, 2003 2.653 2.653 2.580 2.580 2,476 -0.15(-5.33%)
Aug 01, 2003 2.746 2.726 2.726 2.726 247 -0.02(-0.74%)
Jul 31, 2003 2.629 2.746 2.625 2.746 27,240 +0.04(+1.49%)
Jul 30, 2003 2.705 2.766 2.705 2.705 38,880 +0.04(+1.52%)
Jul 29, 2003 2.766 2.766 2.665 2.665 18,077 -0.04(-1.49%)
Jul 28, 2003 2.726 2.726 2.705 2.705 80,484 -0.02(-0.74%)
Jul 25, 2003 2.705 2.726 2.705 2.726 39,870 +0.01(+0.33%)
Jul 24, 2003 2.717 2.717 2.717 2.717 990 -0.11(-3.75%)
Jul 23, 2003 2.823 2.823 2.823 2.823 1,238 +0.12(+4.31%)
Jul 22, 2003 2.665 2.786 2.665 2.706 16,096 -0.06(-2.17%)
Jul 21, 2003 2.766 2.766 2.766 2.766 0 +0.00(+0.00%)
Jul 18, 2003 2.726 2.766 2.726 2.766 495 +0.06(+2.09%)
Jul 17, 2003 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jul 16, 2003 2.710 2.710 2.710 2.710 2,476 -0.02(-0.59%)
Jul 15, 2003 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Jul 14, 2003 2.928 2.928 2.653 2.726 3,467 -0.20(-6.90%)
Jul 11, 2003 2.613 2.928 2.613 2.928 19,068 +0.32(+12.23%)
Jul 10, 2003 2.609 2.609 2.609 2.609 0 +0.00(+0.00%)
Jul 09, 2003 2.609 2.609 2.609 2.609 0 +0.00(+0.00%)
Jul 08, 2003 2.609 2.609 2.609 2.609 2,476 +0.04(+1.73%)
Jul 07, 2003 2.726 2.726 2.564 2.564 10,153 -0.12(-4.51%)
Jul 03, 2003 2.685 2.685 2.685 2.685 495 +0.03(+1.06%)
Jul 02, 2003 2.657 2.657 2.657 2.657 495 -0.11(-3.94%)
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.