Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 4.228 4.228 4.228 4.228 0 +0.00(+0.00%)
Oct 28, 2004 4.362 4.362 4.228 4.228 1,477 -0.14(-3.16%)
Oct 27, 2004 4.366 4.375 4.366 4.366 13,294 +0.00(+0.00%)
Oct 26, 2004 4.366 4.427 4.358 4.366 18,957 -0.03(-0.65%)
Oct 25, 2004 4.362 4.509 4.346 4.395 34,713 -0.03(-0.73%)
Oct 22, 2004 4.427 4.427 4.427 4.427 0 +0.00(+0.00%)
Oct 21, 2004 4.391 4.427 4.370 4.427 37,421 +0.09(+1.96%)
Oct 20, 2004 4.419 4.419 4.334 4.342 1,723 -0.10(-2.29%)
Oct 19, 2004 4.444 4.444 4.444 4.444 2,461 +0.00(+0.00%)
Oct 18, 2004 4.444 4.444 4.444 4.444 0 +0.00(+0.00%)
Oct 15, 2004 4.444 4.444 4.444 4.444 0 +0.00(+0.00%)
Oct 14, 2004 4.407 4.448 4.387 4.444 3,692 -0.06(-1.44%)
Oct 13, 2004 4.549 4.549 4.509 4.509 6,401 -0.04(-0.80%)
Oct 12, 2004 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 11, 2004 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 08, 2004 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 07, 2004 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 06, 2004 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 05, 2004 4.505 4.545 4.505 4.545 492 +0.10(+2.18%)
Oct 04, 2004 4.460 4.468 4.435 4.448 2,954 -0.28(-6.00%)
Oct 01, 2004 4.752 4.760 4.647 4.732 2,215 -0.12(-2.51%)
Sep 30, 2004 4.427 4.854 4.427 4.854 4,185 +0.09(+1.96%)
Sep 29, 2004 4.760 4.834 4.635 4.760 13,540 +0.28(+6.35%)
Sep 28, 2004 4.476 4.476 4.476 4.476 2,461 +0.05(+1.09%)
Sep 27, 2004 4.428 4.428 4.428 4.428 0 +0.00(+0.00%)
Sep 24, 2004 4.428 4.428 4.428 4.428 0 +0.00(+0.00%)
Sep 23, 2004 4.427 4.428 4.427 4.428 2,708 -0.00(-0.08%)
Sep 22, 2004 4.424 4.679 4.424 4.431 2,954 +0.01(+0.18%)
Sep 21, 2004 4.423 4.423 4.423 4.423 246 +0.00(+0.00%)
Sep 20, 2004 4.423 4.423 4.423 4.423 1,477 +0.01(+0.17%)
Sep 17, 2004 4.416 4.416 4.416 4.416 246 -0.05(-1.17%)
Sep 16, 2004 4.415 4.500 4.415 4.468 10,955 +0.00(+0.00%)
Sep 15, 2004 4.468 4.468 4.468 4.468 0 +0.00(+0.00%)
Sep 14, 2004 4.468 4.468 4.468 4.468 2,954 +0.00(+0.00%)
Sep 13, 2004 4.468 4.488 4.464 4.468 10,586 -0.01(-0.27%)
Sep 10, 2004 4.448 4.748 4.448 4.480 12,063 -0.09(-1.96%)
Sep 09, 2004 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Sep 08, 2004 4.062 4.570 4.062 4.570 1,427 +0.05(+1.08%)
Sep 07, 2004 4.468 4.521 4.468 4.521 492 -0.07(-1.50%)
Sep 03, 2004 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Sep 02, 2004 4.082 4.590 4.062 4.590 4,923 +0.02(+0.36%)
Sep 01, 2004 4.448 4.578 4.448 4.574 18,464 +0.13(+2.83%)
Aug 31, 2004 4.456 4.541 4.448 4.448 13,786 -0.02(-0.36%)
Aug 30, 2004 4.448 4.492 4.444 4.464 1,969 -0.03(-0.63%)
Aug 27, 2004 4.468 4.557 4.456 4.492 16,495 +0.09(+1.94%)
Aug 26, 2004 4.411 4.525 4.358 4.407 15,756 -0.19(-4.24%)
Aug 25, 2004 4.521 4.606 4.094 4.602 13,786 +0.17(+3.85%)
Aug 24, 2004 4.391 4.586 4.391 4.431 13,048 +0.02(+0.37%)
Aug 23, 2004 4.208 4.643 4.208 4.415 10,586 -0.11(-2.51%)
Aug 20, 2004 4.354 4.610 4.354 4.529 40,063 +0.04(+1.00%)
Aug 19, 2004 4.448 4.484 4.338 4.484 41,853 +0.11(+2.52%)
Aug 18, 2004 4.374 4.374 4.374 4.374 0 +0.00(+0.00%)
Aug 17, 2004 4.374 4.374 4.374 4.374 1,477 +0.01(+0.18%)
Aug 16, 2004 4.196 4.415 4.196 4.366 45,053 +0.30(+7.29%)
Aug 13, 2004 4.127 4.212 4.001 4.070 15,264 +0.00(+0.00%)
Aug 12, 2004 4.265 4.273 4.070 4.070 4,185 -0.30(-6.79%)
Aug 11, 2004 4.399 4.399 4.350 4.366 6,647 +0.06(+1.51%)
Aug 10, 2004 4.304 4.407 4.289 4.301 15,017 +0.01(+0.28%)
Aug 09, 2004 4.074 4.314 4.074 4.289 5,066 -0.08(-1.86%)
Aug 06, 2004 4.366 4.407 4.362 4.370 66,226 +0.19(+4.47%)
Aug 05, 2004 4.184 4.184 4.184 4.184 0 +0.00(+0.00%)
Aug 04, 2004 4.184 4.407 4.184 4.184 18,957 -0.00(-0.01%)
Aug 03, 2004 4.163 4.184 4.163 4.184 19,525 +0.02(+0.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.