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 )

106.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2012 7.353 7.422 6.973 7.143 285,784 -0.06(-0.90%)
Oct 26, 2012 7.616 7.207 7.207 7.207 438,363 -0.37(-4.86%)
Oct 25, 2012 7.741 7.745 6.795 7.575 877,568 -0.30(-3.85%)
Oct 24, 2012 7.458 8.020 7.458 7.878 490,323 +0.56(+7.68%)
Oct 23, 2012 7.329 7.434 6.722 7.317 891,963 -0.71(-8.82%)
Oct 19, 2012 8.085 8.217 7.842 8.024 407,504 -0.06(-0.75%)
Oct 18, 2012 7.899 8.218 7.842 8.085 715,465 +0.23(+2.99%)
Oct 17, 2012 7.697 8.004 7.697 7.850 700,550 +0.23(+3.08%)
Oct 16, 2012 7.401 7.693 7.341 7.616 328,228 +0.31(+4.20%)
Oct 15, 2012 7.349 7.648 7.151 7.308 333,895 -0.00(-0.06%)
Oct 12, 2012 7.013 7.430 6.593 7.313 548,614 +0.39(+5.60%)
Oct 11, 2012 6.350 7.535 6.350 6.924 919,225 +0.58(+9.11%)
Oct 10, 2012 6.654 6.823 6.270 6.346 328,871 -0.34(-5.08%)
Oct 09, 2012 7.001 7.066 6.621 6.686 285,962 -0.27(-3.89%)
Oct 08, 2012 6.977 7.169 6.892 6.957 207,698 -0.10(-1.38%)
Oct 05, 2012 7.074 7.248 6.787 7.054 405,748 +0.05(+0.75%)
Oct 04, 2012 7.203 7.325 6.922 7.001 307,213 -0.12(-1.65%)
Oct 03, 2012 6.880 7.203 6.880 7.119 340,869 +0.25(+3.65%)
Oct 02, 2012 7.474 7.971 6.722 6.868 1,337,637 -0.61(-8.11%)
Oct 01, 2012 6.330 7.507 6.330 7.474 1,259,572 +1.22(+19.52%)
Sep 28, 2012 6.055 6.262 5.943 6.253 185,248 +0.20(+3.27%)
Sep 27, 2012 5.659 6.120 5.582 6.055 246,747 +0.39(+6.85%)
Sep 26, 2012 5.861 5.861 5.457 5.667 456,083 -0.22(-3.71%)
Sep 25, 2012 6.027 6.290 5.801 5.886 724,521 -0.07(-1.22%)
Sep 24, 2012 5.991 6.031 5.873 5.958 240,879 +0.08(+1.38%)
Sep 21, 2012 5.966 5.999 5.865 5.878 181,475 -0.02(-0.27%)
Sep 20, 2012 5.922 6.036 5.829 5.894 147,250 -0.11(-1.75%)
Sep 19, 2012 6.076 6.165 5.861 5.999 308,076 -0.06(-1.00%)
Sep 18, 2012 5.934 6.124 5.906 6.059 569,400 +0.18(+3.02%)
Sep 17, 2012 5.902 5.922 5.728 5.882 262,216 -0.02(-0.41%)
Sep 14, 2012 5.538 6.059 5.538 5.906 552,862 +0.41(+7.51%)
Sep 13, 2012 5.546 5.599 5.421 5.494 272,967 -0.03(-0.51%)
Sep 12, 2012 5.542 5.542 5.397 5.522 36,528 +0.02(+0.29%)
Sep 11, 2012 5.599 5.615 5.453 5.506 164,482 -0.09(-1.66%)
Sep 10, 2012 5.550 5.615 5.383 5.599 91,982 +0.06(+1.02%)
Sep 07, 2012 5.546 5.595 5.457 5.542 113,922 +0.03(+0.51%)
Sep 06, 2012 5.481 5.534 5.356 5.514 187,848 +0.11(+2.10%)
Sep 05, 2012 5.267 5.453 5.198 5.401 124,406 +0.17(+3.25%)
Sep 04, 2012 5.235 5.312 5.105 5.231 114,511 -0.02(-0.46%)
Aug 31, 2012 5.239 5.295 5.109 5.255 101,944 +0.09(+1.80%)
Aug 30, 2012 5.542 5.615 5.082 5.162 182,858 -0.43(-7.73%)
Aug 29, 2012 5.441 5.651 5.392 5.595 208,954 +0.42(+8.04%)
Aug 27, 2012 5.202 5.247 5.069 5.178 159,856 +0.04(+0.71%)
Aug 24, 2012 5.182 5.223 5.079 5.142 121,475 -0.04(-0.86%)
Aug 23, 2012 5.130 5.223 5.067 5.186 123,234 +0.06(+1.10%)
Aug 22, 2012 5.134 5.211 5.105 5.130 49,917 +0.00(+0.08%)
Aug 21, 2012 5.255 5.255 5.093 5.126 164,740 -0.10(-1.93%)
Aug 20, 2012 5.255 5.255 5.174 5.227 177,393 -0.03(-0.54%)
Aug 17, 2012 5.069 5.255 4.891 5.255 202,849 +0.20(+3.92%)
Aug 16, 2012 4.924 5.057 4.851 5.057 125,126 +0.12(+2.46%)
Aug 15, 2012 5.025 5.146 4.855 4.936 214,088 -0.06(-1.13%)
Aug 14, 2012 4.762 5.012 4.734 4.992 155,878 +0.25(+5.29%)
Aug 13, 2012 4.734 4.754 4.548 4.742 148,239 -0.01(-0.17%)
Aug 10, 2012 4.964 5.073 4.701 4.750 129,898 -0.23(-4.70%)
Aug 09, 2012 4.802 5.077 4.778 4.984 138,596 +0.18(+3.70%)
Aug 08, 2012 4.831 4.847 4.691 4.806 129,505 -0.08(-1.57%)
Aug 07, 2012 4.952 4.972 4.786 4.883 110,093 -0.02(-0.49%)
Aug 06, 2012 5.057 5.065 4.875 4.907 163,641 -0.13(-2.57%)
Aug 03, 2012 4.661 5.174 4.624 5.037 357,862 +0.51(+11.25%)
Aug 02, 2012 4.406 4.588 4.248 4.527 302,705 +0.06(+1.36%)
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.