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 )

112.09 -0.76 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2003 2.640 2.640 2.640 2.640 17,479 +0.00(+0.00%)
May 29, 2003 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
May 28, 2003 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
May 27, 2003 2.600 2.640 2.571 2.640 4,185 -0.16(-5.80%)
May 23, 2003 2.571 2.803 2.571 2.803 7,385 -0.02(-0.72%)
May 22, 2003 2.823 2.823 2.823 2.823 0 +0.00(+0.00%)
May 21, 2003 2.823 2.823 2.823 2.823 0 +0.00(+0.00%)
May 20, 2003 2.640 2.823 2.640 2.823 2,954 +0.16(+6.11%)
May 19, 2003 2.660 2.660 2.660 2.660 4,677 +0.00(+0.00%)
May 16, 2003 2.669 2.669 2.660 2.660 492 -0.11(-4.10%)
May 15, 2003 2.774 2.774 2.774 2.774 0 +0.00(+0.00%)
May 14, 2003 2.750 2.774 2.750 2.774 1,723 +0.02(+0.74%)
May 13, 2003 2.746 2.754 2.746 2.754 2,708 +0.03(+1.04%)
May 12, 2003 2.742 2.742 2.725 2.725 23,634 -0.02(-0.59%)
May 09, 2003 2.742 2.742 2.742 2.742 24,619 +0.00(+0.00%)
May 08, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
May 07, 2003 2.742 2.742 2.742 2.742 24,619 +0.00(+0.00%)
May 06, 2003 2.742 2.742 2.742 2.742 24,619 +0.03(+1.05%)
May 05, 2003 2.713 2.713 2.640 2.713 26,342 -0.01(-0.30%)
May 02, 2003 2.640 2.721 2.640 2.721 11,078 +0.08(+3.08%)
May 01, 2003 2.640 2.640 2.640 2.640 246 -0.04(-1.52%)
Apr 30, 2003 2.713 2.713 2.648 2.681 4,431 -0.05(-1.93%)
Apr 29, 2003 2.701 2.762 2.701 2.734 7,385 -0.01(-0.52%)
Apr 28, 2003 2.835 2.835 2.748 2.748 738 -0.10(-3.36%)
Apr 25, 2003 2.843 2.843 2.843 2.843 0 +0.00(+0.00%)
Apr 24, 2003 2.831 2.843 2.831 2.843 18,464 +0.00(+0.00%)
Apr 23, 2003 2.843 2.843 2.843 2.843 7,632 +0.00(+0.00%)
Apr 22, 2003 2.823 2.843 2.600 2.843 29,297 +0.00(+0.00%)
Apr 21, 2003 2.843 2.868 2.835 2.843 1,477 +0.00(+0.00%)
Apr 17, 2003 2.843 2.843 2.843 2.843 0 +0.00(+0.00%)
Apr 16, 2003 2.868 2.884 2.843 2.843 61,795 -0.04(-1.41%)
Apr 15, 2003 2.884 2.884 2.884 2.884 0 +0.00(+0.00%)
Apr 14, 2003 2.884 2.884 2.884 2.884 49,239 +0.08(+2.75%)
Apr 11, 2003 2.807 2.807 2.807 2.807 0 +0.00(+0.00%)
Apr 10, 2003 2.807 2.807 2.807 2.807 246 +0.00(+0.14%)
Apr 09, 2003 2.803 2.803 2.803 2.803 0 +0.00(+0.00%)
Apr 08, 2003 2.807 2.807 2.803 2.803 1,230 -0.04(-1.43%)
Apr 07, 2003 2.803 2.843 2.803 2.843 11,325 +0.22(+8.53%)
Apr 04, 2003 2.640 2.640 2.620 2.620 73,858 +0.04(+1.57%)
Apr 03, 2003 2.742 2.742 2.579 2.579 64,503 -0.08(-3.05%)
Apr 02, 2003 2.660 2.660 2.660 2.660 492 -0.08(-2.96%)
Apr 01, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 31, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 28, 2003 2.742 2.742 2.742 2.742 246 -0.02(-0.74%)
Mar 27, 2003 2.742 2.762 2.721 2.762 16,248 +0.02(+0.74%)
Mar 26, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 25, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 24, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 21, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Mar 20, 2003 2.864 2.864 2.742 2.742 21,665 -0.08(-2.88%)
Mar 19, 2003 2.823 2.823 2.823 2.823 0 +0.00(+0.00%)
Mar 18, 2003 2.831 2.843 2.823 2.823 25,358 +0.02(+0.72%)
Mar 17, 2003 2.864 2.864 2.803 2.803 9,355 -0.11(-3.90%)
Mar 14, 2003 2.888 2.916 2.888 2.916 984 +0.01(+0.42%)
Mar 13, 2003 2.904 2.904 2.904 2.904 24,619 +0.02(+0.70%)
Mar 12, 2003 2.904 2.904 2.864 2.884 13,048 -0.01(-0.28%)
Mar 11, 2003 2.892 2.916 2.864 2.892 96,262 -0.01(-0.42%)
Mar 10, 2003 2.908 2.945 2.904 2.904 12,802 +0.00(+0.00%)
Mar 07, 2003 2.929 2.929 2.880 2.904 4,185 -0.02(-0.56%)
Mar 06, 2003 2.985 2.985 2.892 2.920 30,035 -0.06(-2.18%)
Mar 05, 2003 3.026 3.026 2.985 2.985 2,461 +0.00(+0.00%)
Mar 04, 2003 2.969 3.059 2.957 2.985 22,403 +0.02(+0.68%)
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.