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, 2008 2.397 2.421 2.163 2.199 22,477 -0.34(-13.51%)
Sep 26, 2008 2.543 2.543 2.543 2.543 0 +0.02(+0.64%)
Sep 25, 2008 2.587 2.587 2.526 2.526 30,799 -0.01(-0.30%)
Sep 24, 2008 2.583 2.583 2.526 2.534 16,656 -0.03(-1.13%)
Sep 23, 2008 2.563 2.563 2.563 2.563 878 -0.21(-7.45%)
Sep 19, 2008 2.539 2.769 2.769 2.769 13,853 +0.24(+9.60%)
Sep 18, 2008 2.676 2.725 2.526 2.526 30,396 -0.24(-8.76%)
Sep 17, 2008 2.692 2.785 2.672 2.769 14,501 +0.08(+2.85%)
Sep 16, 2008 2.688 2.704 2.672 2.692 5,242 -0.24(-8.26%)
Sep 15, 2008 2.708 3.007 2.708 2.935 29,968 +0.18(+6.45%)
Sep 11, 2008 2.753 2.757 2.757 2.757 9,647 -0.07(-2.43%)
Sep 10, 2008 3.092 3.092 2.704 2.826 17,447 -0.01(-0.29%)
Sep 09, 2008 3.084 3.084 2.834 2.834 3,213 -0.31(-9.78%)
Sep 08, 2008 2.753 3.141 2.700 3.141 18,175 +0.38(+13.93%)
Sep 05, 2008 2.692 2.757 2.692 2.757 14,496 +0.06(+2.25%)
Sep 04, 2008 2.757 2.767 2.692 2.696 14,689 -0.12(-4.17%)
Sep 03, 2008 2.813 2.813 2.813 2.813 247 +0.10(+3.73%)
Sep 02, 2008 2.854 2.854 2.712 2.712 7,174 -0.06(-2.04%)
Aug 29, 2008 2.789 2.789 2.769 2.769 742 -0.06(-2.14%)
Aug 28, 2008 2.830 2.830 2.793 2.830 1,385 -0.00(-0.14%)
Aug 27, 2008 2.915 2.915 2.753 2.834 6,629 -0.06(-1.96%)
Aug 26, 2008 3.113 3.133 2.878 2.890 36,803 -0.36(-11.00%)
Aug 25, 2008 3.234 3.650 3.234 3.248 13,828 -0.12(-3.67%)
Aug 20, 2008 3.088 3.371 3.371 3.371 14,595 +0.34(+11.20%)
Aug 19, 2008 2.902 3.064 2.902 3.032 7,770 +0.20(+6.99%)
Aug 18, 2008 2.817 2.923 2.725 2.834 31,897 +0.02(+0.57%)
Aug 15, 2008 2.777 2.817 2.725 2.817 2,968 +0.13(+4.81%)
Aug 14, 2008 2.704 2.785 2.688 2.688 2,968 -0.01(-0.36%)
Aug 13, 2008 2.692 2.698 2.672 2.698 3,710 +0.00(+0.00%)
Aug 12, 2008 2.692 2.698 2.672 2.698 3,710 -0.21(-7.31%)
Aug 11, 2008 2.826 2.910 2.826 2.910 16,203 +0.10(+3.60%)
Aug 08, 2008 2.809 2.826 2.809 2.809 12,784 +0.15(+5.46%)
Aug 07, 2008 2.664 2.664 2.664 2.664 398 -0.16(-5.72%)
Aug 06, 2008 2.826 2.826 2.826 2.826 0 +0.00(+0.00%)
Aug 05, 2008 2.826 2.826 2.826 2.826 247 +0.06(+2.04%)
Aug 04, 2008 2.810 2.810 2.769 2.769 1,484 -0.06(-2.00%)
Aug 01, 2008 2.826 2.826 2.817 2.826 1,113 +0.01(+0.29%)
Jul 31, 2008 2.826 2.826 2.817 2.817 9,276 +0.12(+4.28%)
Jul 30, 2008 2.737 2.813 2.702 2.702 1,810 +0.03(+0.97%)
Jul 29, 2008 2.676 2.865 2.660 2.676 24,978 -0.19(-6.76%)
Jul 28, 2008 2.830 2.870 2.826 2.870 1,251 +0.04(+1.57%)
Jul 25, 2008 2.826 2.826 2.826 2.826 742 -0.11(-3.80%)
Jul 24, 2008 2.854 2.937 2.830 2.937 7,364 -0.01(-0.47%)
Jul 23, 2008 2.951 2.951 2.951 2.951 247 +0.08(+2.82%)
Jul 22, 2008 2.860 2.870 2.850 2.870 7,057 -0.00(-0.14%)
Jul 21, 2008 2.923 2.935 2.874 2.874 3,215 +0.01(+0.28%)
Jul 18, 2008 2.869 2.951 2.866 2.866 4,452 +0.02(+0.71%)
Jul 17, 2008 2.826 2.870 2.826 2.846 2,463 +0.02(+0.72%)
Jul 16, 2008 3.028 3.028 2.822 2.826 4,747 -0.03(-1.13%)
Jul 15, 2008 2.870 2.870 2.854 2.858 4,430 -0.13(-4.46%)
Jul 14, 2008 3.117 3.117 2.991 2.991 4,942 -0.11(-3.39%)
Jul 11, 2008 2.902 3.109 2.902 3.096 27,706 +0.23(+7.89%)
Jul 10, 2008 3.121 3.121 2.870 2.870 14,917 -0.22(-7.07%)
Jul 09, 2008 2.971 3.088 2.971 3.088 2,847 +0.15(+5.23%)
Jul 08, 2008 2.882 2.935 2.882 2.935 5,986 -0.02(-0.55%)
Jul 07, 2008 3.068 3.068 2.951 2.951 4,408 -0.08(-2.73%)
Jul 04, 2008 3.129 3.129 3.032 3.034 7,134 +0.00(+0.00%)
Jul 03, 2008 3.129 3.129 3.032 3.034 7,134 -0.04(-1.25%)
Jul 02, 2008 2.844 3.084 2.844 3.072 4,435 +0.12(+3.97%)
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.