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 )

104.90 -1.73 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2004 3.881 3.881 3.881 3.881 0 +0.00(+0.00%)
Mar 30, 2004 3.848 3.917 3.848 3.881 25,975 -0.10(-2.44%)
Mar 29, 2004 3.860 3.978 3.715 3.978 39,828 +0.12(+3.14%)
Mar 26, 2004 3.856 3.856 3.856 3.856 247 +0.12(+3.14%)
Mar 25, 2004 3.695 3.836 3.687 3.739 11,379 +0.00(+0.00%)
Mar 24, 2004 3.666 3.844 3.666 3.739 25,727 +0.00(+0.00%)
Mar 23, 2004 3.765 3.765 3.679 3.739 15,585 -0.11(-2.73%)
Mar 22, 2004 3.852 3.852 3.679 3.844 5,689 -0.01(-0.21%)
Mar 19, 2004 3.824 3.852 3.820 3.852 3,463 +0.03(+0.74%)
Mar 18, 2004 3.840 3.840 3.824 3.824 9,153 +0.05(+1.28%)
Mar 17, 2004 3.804 3.804 3.776 3.776 7,421 -0.08(-2.20%)
Mar 16, 2004 3.913 3.913 3.776 3.860 24,243 +0.02(+0.42%)
Mar 15, 2004 3.771 3.860 3.759 3.844 3,463 +0.02(+0.63%)
Mar 12, 2004 3.840 3.860 3.679 3.820 43,044 -0.02(-0.53%)
Mar 11, 2004 3.780 3.840 3.776 3.840 13,358 -0.00(-0.11%)
Mar 10, 2004 3.860 3.860 3.844 3.844 1,979 -0.03(-0.73%)
Mar 09, 2004 3.881 3.941 3.840 3.873 37,354 +0.00(+0.00%)
Mar 08, 2004 3.885 3.913 3.873 3.873 52,940 -0.07(-1.74%)
Mar 05, 2004 3.877 3.941 3.877 3.941 2,226 +0.00(+0.00%)
Mar 04, 2004 3.877 4.042 3.877 3.941 10,390 +0.07(+1.72%)
Mar 03, 2004 3.840 3.875 3.780 3.875 117,259 +0.03(+0.89%)
Mar 02, 2004 3.840 3.856 3.816 3.840 51,703 -0.04(-1.04%)
Mar 01, 2004 3.881 3.881 3.816 3.881 742 +0.16(+4.35%)
Feb 27, 2004 3.719 3.719 3.719 3.719 18,306 -0.13(-3.46%)
Feb 26, 2004 3.751 3.881 3.610 3.852 38,097 +0.08(+2.03%)
Feb 25, 2004 3.751 3.776 3.642 3.776 3,215 +0.14(+3.78%)
Feb 24, 2004 3.800 3.800 3.638 3.638 14,100 -0.14(-3.64%)
Feb 23, 2004 3.776 3.776 3.776 3.776 0 +0.00(+0.00%)
Feb 20, 2004 3.780 3.780 3.776 3.776 2,721 -0.06(-1.48%)
Feb 19, 2004 3.796 3.832 3.796 3.832 3,710 +0.11(+2.93%)
Feb 18, 2004 3.828 3.828 3.723 3.723 3,463 -0.04(-0.97%)
Feb 17, 2004 3.832 3.832 3.759 3.759 4,947 -0.08(-2.21%)
Feb 13, 2004 3.767 3.844 3.767 3.844 1,731 -0.00(-0.11%)
Feb 12, 2004 3.877 3.877 3.848 3.848 1,484 -0.02(-0.63%)
Feb 11, 2004 3.743 3.873 3.739 3.873 35,623 -0.02(-0.62%)
Feb 10, 2004 3.436 3.897 3.436 3.897 91,779 +0.60(+18.28%)
Feb 09, 2004 3.294 3.294 3.294 3.294 742 +0.01(+0.25%)
Feb 06, 2004 3.286 3.286 3.286 3.286 0 +0.00(+0.00%)
Feb 05, 2004 3.351 3.351 3.286 3.286 5,689 -0.24(-6.76%)
Feb 04, 2004 3.524 3.524 3.524 3.524 0 +0.00(+0.00%)
Feb 03, 2004 3.524 3.524 3.524 3.524 0 +0.00(+0.00%)
Feb 02, 2004 3.524 3.524 3.524 3.524 247 +0.08(+2.46%)
Jan 30, 2004 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Jan 29, 2004 3.299 3.444 3.299 3.440 5,195 -0.10(-2.85%)
Jan 28, 2004 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Jan 27, 2004 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Jan 26, 2004 3.541 3.541 3.541 3.541 494 +0.01(+0.23%)
Jan 23, 2004 3.533 3.533 3.533 3.533 494 +0.10(+2.82%)
Jan 22, 2004 3.436 3.436 3.436 3.436 5,195 -0.05(-1.51%)
Jan 21, 2004 3.549 3.549 3.489 3.489 21,769 -0.04(-1.26%)
Jan 20, 2004 3.537 3.537 3.509 3.533 86,089 +0.04(+1.04%)
Jan 16, 2004 3.489 3.497 3.489 3.497 4,700 -0.03(-0.92%)
Jan 15, 2004 3.529 3.529 3.529 3.529 0 +0.00(+0.00%)
Jan 14, 2004 3.529 3.529 3.529 3.529 0 +0.00(+0.00%)
Jan 13, 2004 3.573 3.573 3.529 3.529 494 -0.02(-0.46%)
Jan 12, 2004 3.545 3.545 3.545 3.545 742 +0.04(+1.15%)
Jan 09, 2004 3.533 3.537 3.505 3.505 7,421 -0.06(-1.70%)
Jan 08, 2004 3.836 3.836 3.553 3.565 22,264 +0.08(+2.20%)
Jan 07, 2004 3.505 3.517 3.489 3.489 5,388 +0.01(+0.35%)
Jan 06, 2004 3.372 3.476 3.372 3.476 19,048 +0.07(+2.15%)
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.