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 (%)
Apr 30, 2002 3.838 3.840 3.638 3.759 2,473 -0.08(-2.05%)
Apr 29, 2002 3.970 3.970 3.838 3.838 494 -0.10(-2.62%)
Apr 26, 2002 3.739 3.941 3.557 3.941 26,222 +0.31(+8.48%)
Apr 25, 2002 3.633 3.633 3.633 3.633 0 +0.00(+0.00%)
Apr 24, 2002 3.633 3.633 3.633 3.633 247 +0.10(+2.72%)
Apr 23, 2002 3.620 3.620 3.498 3.537 55,413 -0.32(-8.32%)
Apr 22, 2002 3.579 3.579 3.579 3.858 3,215 +0.00(+0.00%)
Apr 19, 2002 3.579 3.858 3.579 3.858 3,215 -0.02(-0.58%)
Apr 18, 2002 3.881 3.881 3.881 3.881 0 +0.00(+0.00%)
Apr 17, 2002 3.881 3.881 3.881 3.881 494 +0.06(+1.59%)
Apr 16, 2002 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Apr 15, 2002 3.929 3.929 3.440 3.820 48,239 +0.00(+0.00%)
Apr 12, 2002 3.818 3.820 3.626 3.820 6,431 -0.02(-0.53%)
Apr 11, 2002 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Apr 10, 2002 3.758 3.840 3.758 3.840 2,721 +0.23(+6.50%)
Apr 09, 2002 3.610 3.610 3.606 3.606 1,484 -0.03(-0.89%)
Apr 08, 2002 3.561 3.638 3.561 3.638 1,979 -0.14(-3.69%)
Apr 05, 2002 3.759 3.777 3.557 3.777 9,647 +0.22(+6.07%)
Apr 04, 2002 3.513 3.598 3.513 3.561 20,532 -0.38(-9.64%)
Apr 03, 2002 3.838 3.941 3.838 3.941 1,731 +0.34(+9.55%)
Apr 02, 2002 3.577 3.780 3.577 3.598 7,668 +0.08(+2.30%)
Apr 01, 2002 3.497 3.537 3.497 3.517 4,452 +0.02(+0.58%)
Mar 29, 2002 3.497 3.497 3.497 3.497 13,606 +0.00(+0.00%)
Mar 28, 2002 3.497 3.497 3.497 3.497 13,606 -0.04(-1.26%)
Mar 27, 2002 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Mar 26, 2002 3.545 3.545 3.497 3.541 4,700 -0.16(-4.26%)
Mar 25, 2002 3.699 3.699 3.699 3.699 494 -0.32(-7.98%)
Mar 22, 2002 3.618 4.020 3.618 4.020 10,637 +0.41(+11.28%)
Mar 21, 2002 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Mar 20, 2002 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Mar 19, 2002 3.572 3.612 3.572 3.612 1,731 +0.10(+2.72%)
Mar 18, 2002 3.452 3.549 3.452 3.517 6,926 +0.03(+0.97%)
Mar 15, 2002 3.483 3.483 3.483 3.483 0 +0.00(+0.00%)
Mar 14, 2002 3.483 3.483 3.483 3.483 247 +0.00(+0.03%)
Mar 13, 2002 3.482 3.482 3.482 3.482 0 +0.00(+0.00%)
Mar 12, 2002 3.234 3.482 3.234 3.482 1,236 -0.00(-0.01%)
Mar 11, 2002 3.234 3.482 3.234 3.482 6,679 +0.07(+2.06%)
Mar 08, 2002 3.412 3.412 3.412 3.412 2,473 +0.18(+5.44%)
Mar 07, 2002 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Mar 06, 2002 3.236 3.236 3.236 3.236 247 +0.00(+0.05%)
Mar 05, 2002 3.417 3.417 3.234 3.234 13,606 -0.18(-5.36%)
Mar 04, 2002 3.417 3.417 3.417 3.417 1,236 -0.02(-0.55%)
Mar 01, 2002 3.436 3.437 3.436 3.436 3,958 +0.00(+0.00%)
Feb 28, 2002 3.437 3.437 3.436 3.436 1,484 -0.02(-0.58%)
Feb 27, 2002 3.456 3.468 3.436 3.456 172,178 +0.02(+0.59%)
Feb 26, 2002 3.456 3.456 3.417 3.436 4,452 -0.04(-1.16%)
Feb 25, 2002 3.295 3.476 3.295 3.476 18,801 +0.22(+6.83%)
Feb 22, 2002 3.254 3.254 3.254 3.254 0 +0.00(+0.00%)
Feb 21, 2002 3.254 3.254 3.254 3.254 247 -0.06(-1.71%)
Feb 20, 2002 3.311 3.311 3.311 3.311 0 +0.00(+0.00%)
Feb 19, 2002 3.254 3.315 3.254 3.311 15,832 +0.08(+2.37%)
Feb 18, 2002 3.356 3.379 3.234 3.234 21,027 +0.00(+0.00%)
Feb 15, 2002 3.356 3.379 3.234 3.234 21,027 -0.14(-4.19%)
Feb 14, 2002 3.274 3.480 3.274 3.375 10,142 -0.10(-2.91%)
Feb 13, 2002 3.274 3.476 3.274 3.476 2,721 +0.20(+6.16%)
Feb 12, 2002 3.474 3.474 3.275 3.275 2,226 -0.20(-5.75%)
Feb 11, 2002 3.474 3.474 3.474 3.474 247 -0.02(-0.64%)
Feb 08, 2002 3.497 3.497 3.497 3.497 494 +0.00(+0.06%)
Feb 07, 2002 3.494 3.494 3.494 3.494 0 +0.00(+0.00%)
Feb 06, 2002 3.416 3.494 3.234 3.494 5,195 -0.00(-0.04%)
Feb 05, 2002 3.476 3.496 3.476 3.496 2,473 +0.00(+0.02%)
Feb 04, 2002 3.495 3.495 3.495 3.495 0 +0.00(+0.00%)
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.