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 )

146.91 +0.50 (+0.34%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 20, 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 28, 2007 4.826 4.890 4.705 4.753 7,683 +0.07(+1.46%)
Sep 27, 2007 4.685 4.685 4.685 4.685 0 +0.00(+0.00%)
Sep 26, 2007 4.741 4.773 4.685 4.685 13,950 -0.14(-2.92%)
Sep 25, 2007 4.894 4.902 4.757 4.826 14,194 +0.00(+0.00%)
Sep 24, 2007 5.011 5.011 4.826 4.826 2,735 -0.16(-3.23%)
Sep 21, 2007 5.011 5.011 4.986 4.986 746 +0.30(+6.44%)
Sep 20, 2007 4.685 4.930 4.685 4.685 25,874 -0.05(-1.02%)
Sep 19, 2007 4.669 4.826 4.625 4.733 10,469 +0.15(+3.25%)
Sep 18, 2007 4.846 4.846 4.552 4.584 50,661 -0.18(-3.80%)
Sep 17, 2007 4.785 4.866 4.765 4.765 3,108 -0.18(-3.66%)
Sep 14, 2007 5.224 5.224 4.926 4.946 16,509 -0.18(-3.53%)
Sep 13, 2007 5.228 5.228 5.127 5.127 12,557 -0.10(-2.00%)
Sep 12, 2007 5.232 5.244 5.232 5.232 7,211 -0.20(-3.70%)
Sep 11, 2007 5.433 5.513 5.433 5.433 4,227 -0.04(-0.66%)
Sep 10, 2007 5.505 5.505 5.429 5.469 11,264 -0.18(-3.13%)
Sep 07, 2007 5.566 5.648 5.549 5.646 147,430 -0.14(-2.50%)
Sep 06, 2007 5.791 5.791 5.791 5.791 0 +0.00(+0.00%)
Sep 05, 2007 5.549 5.831 5.549 5.791 18,061 -0.16(-2.64%)
Sep 04, 2007 5.748 6.048 5.748 5.948 994 +0.32(+5.64%)
Aug 31, 2007 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Aug 30, 2007 5.996 5.996 5.529 5.630 5,968 +0.12(+2.19%)
Aug 29, 2007 5.610 5.638 5.497 5.509 94,617 -0.13(-2.28%)
Aug 28, 2007 5.771 5.771 5.533 5.638 22,131 -0.19(-3.24%)
Aug 27, 2007 5.803 6.072 5.803 5.827 14,243 +0.16(+2.84%)
Aug 24, 2007 5.911 5.911 5.666 5.666 3,730 -0.31(-5.18%)
Aug 23, 2007 5.574 6.072 5.545 5.976 29,109 +0.55(+10.16%)
Aug 22, 2007 5.288 5.529 5.135 5.425 15,733 +0.14(+2.66%)
Aug 21, 2007 5.240 5.398 5.228 5.284 35,560 -0.04(-0.76%)
Aug 20, 2007 5.312 5.429 5.248 5.324 37,345 +0.01(+0.23%)
Aug 17, 2007 6.032 6.032 5.288 5.312 30,467 -0.60(-10.20%)
Aug 16, 2007 6.233 6.233 5.911 5.915 14,584 -0.30(-4.80%)
Aug 15, 2007 6.197 6.314 6.197 6.214 8,002 -0.24(-3.79%)
Aug 14, 2007 6.615 6.615 6.257 6.458 4,456 -0.18(-2.67%)
Aug 13, 2007 6.801 6.917 6.486 6.635 7,487 -0.33(-4.79%)
Aug 10, 2007 6.776 6.969 6.700 6.969 8,952 +0.45(+6.84%)
Aug 09, 2007 6.318 6.957 6.318 6.523 9,447 +0.30(+4.85%)
Aug 08, 2007 6.772 6.784 6.221 6.221 6,714 -0.54(-8.03%)
Aug 07, 2007 6.595 6.796 6.525 6.764 12,120 +0.17(+2.56%)
Aug 06, 2007 6.326 7.001 6.326 6.595 50,445 +0.39(+6.36%)
Aug 03, 2007 6.201 6.536 6.185 6.201 7,335 -0.31(-4.70%)
Aug 02, 2007 6.635 6.635 6.434 6.507 6,962 -0.16(-2.47%)
Aug 01, 2007 6.515 6.756 6.515 6.671 4,973 -0.01(-0.12%)
Jul 31, 2007 6.450 6.909 6.450 6.679 16,071 +0.06(+0.85%)
Jul 30, 2007 6.458 6.623 6.458 6.623 6,216 -0.09(-1.32%)
Jul 27, 2007 6.696 6.712 6.579 6.712 11,612 +0.10(+1.46%)
Jul 26, 2007 6.442 6.671 6.442 6.615 9,742 +0.05(+0.80%)
Jul 25, 2007 6.812 6.977 6.523 6.563 29,054 -0.25(-3.66%)
Jul 24, 2007 6.873 6.981 6.812 6.812 16,631 +0.01(+0.12%)
Jul 23, 2007 7.255 7.255 6.800 6.804 16,340 -0.42(-5.84%)
Jul 20, 2007 6.965 7.351 6.756 7.226 22,206 +0.51(+7.60%)
Jul 19, 2007 6.905 6.905 6.611 6.716 6,465 +0.11(+1.64%)
Jul 18, 2007 6.897 6.977 6.535 6.607 18,618 -0.36(-5.19%)
Jul 17, 2007 7.246 7.255 6.913 6.969 43,321 -0.24(-3.35%)
Jul 16, 2007 6.997 7.210 6.997 7.210 15,949 +0.07(+0.96%)
Jul 13, 2007 7.037 7.359 6.985 7.142 40,826 +0.25(+3.56%)
Jul 12, 2007 6.885 6.957 6.724 6.897 34,774 +0.15(+2.20%)
Jul 11, 2007 6.591 6.862 6.591 6.748 19,272 -0.10(-1.41%)
Jul 10, 2007 6.414 6.844 6.322 6.844 59,561 +0.46(+7.18%)
Jul 09, 2007 5.984 6.386 5.984 6.386 10,578 +0.35(+5.73%)
Jul 06, 2007 6.040 6.040 6.040 6.040 0 +0.00(+0.00%)
Jul 05, 2007 6.121 6.342 6.028 6.040 18,707 -0.27(-4.21%)
Jul 03, 2007 6.036 6.392 5.968 6.305 18,133 +0.04(+0.58%)
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.