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:

Patrick Inds Inc (NQ: PATK )

106.95 +2.45 (+2.34%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 104.01 104.52 102.34 104.50 202,051 -0.40(-0.38%)
Jun 10, 2024 105.28 106.53 104.28 104.90 190,911 -1.73(-1.62%)
Jun 07, 2024 107.16 107.56 106.27 106.63 102,131 -1.44(-1.33%)
Jun 06, 2024 110.25 110.25 107.15 108.07 117,725 -2.92(-2.63%)
Jun 05, 2024 110.28 111.32 108.94 110.99 100,509 +0.72(+0.65%)
Jun 04, 2024 112.56 113.75 110.08 110.27 127,740 -3.38(-2.97%)
Jun 03, 2024 115.53 115.53 112.69 113.65 107,643 -0.40(-0.35%)
May 31, 2024 113.36 114.25 112.36 114.05 100,221 +0.98(+0.87%)
May 30, 2024 111.79 113.21 110.94 113.06 99,836 +2.21(+1.99%)
May 29, 2024 111.25 111.94 110.29 110.86 82,815 -1.46(-1.30%)
May 28, 2024 112.59 113.32 111.63 112.32 91,240 -0.13(-0.12%)
May 24, 2024 111.40 112.49 110.59 112.45 105,661 +2.09(+1.89%)
May 23, 2024 110.48 111.05 108.47 110.36 108,682 +0.29(+0.26%)
May 22, 2024 111.00 111.76 109.18 110.07 115,071 -1.48(-1.33%)
May 21, 2024 111.08 112.15 110.95 111.55 60,350 -0.76(-0.67%)
May 20, 2024 110.84 112.87 110.84 112.31 105,105 +1.45(+1.31%)
May 17, 2024 112.23 112.23 109.89 110.86 121,061 -1.09(-0.98%)
May 16, 2024 114.91 115.05 111.29 111.95 120,682 -2.87(-2.50%)
May 15, 2024 117.19 117.37 113.77 114.82 127,045 -1.00(-0.86%)
May 14, 2024 113.85 117.19 112.78 115.81 180,680 +3.35(+2.98%)
May 13, 2024 115.35 115.43 111.99 112.46 135,158 -1.87(-1.64%)
May 10, 2024 115.05 115.43 112.92 114.33 96,052 -0.14(-0.12%)
May 09, 2024 114.00 114.76 113.12 114.47 164,370 +0.47(+0.41%)
May 08, 2024 112.46 114.63 111.67 114.00 163,956 +0.41(+0.36%)
May 07, 2024 113.26 114.79 112.63 113.59 178,630 +0.95(+0.85%)
May 06, 2024 111.92 113.41 111.53 112.64 146,028 +2.04(+1.84%)
May 03, 2024 111.64 112.70 107.90 110.60 231,563 +0.79(+0.72%)
May 02, 2024 108.58 111.12 101.92 109.81 348,862 +6.25(+6.03%)
May 01, 2024 104.62 105.43 101.27 103.56 231,181 -0.43(-0.41%)
Apr 30, 2024 105.90 105.95 103.79 103.99 170,081 -2.67(-2.50%)
Apr 29, 2024 105.42 106.89 105.32 106.66 100,245 +1.67(+1.59%)
Apr 26, 2024 104.00 105.62 103.99 104.98 65,239 +1.06(+1.02%)
Apr 25, 2024 104.52 104.77 102.49 103.92 97,450 -2.38(-2.24%)
Apr 24, 2024 107.86 108.57 105.42 106.30 82,483 -1.64(-1.52%)
Apr 23, 2024 104.50 108.80 104.46 107.94 138,863 +2.91(+2.77%)
Apr 22, 2024 103.15 106.50 103.15 105.03 151,294 +2.13(+2.07%)
Apr 19, 2024 101.53 103.29 101.53 102.90 129,249 +0.76(+0.74%)
Apr 18, 2024 103.51 104.26 101.37 102.15 120,012 -1.55(-1.50%)
Apr 17, 2024 105.61 105.61 103.09 103.70 139,080 -0.68(-0.65%)
Apr 16, 2024 104.22 105.21 103.07 104.38 107,480 -0.72(-0.68%)
Apr 15, 2024 107.37 108.47 104.88 105.09 99,508 -1.49(-1.40%)
Apr 12, 2024 108.31 108.31 105.63 106.59 90,330 -1.95(-1.80%)
Apr 11, 2024 109.02 109.05 106.98 108.54 147,992 +0.16(+0.15%)
Apr 10, 2024 110.72 111.60 107.84 108.38 156,092 -5.40(-4.75%)
Apr 09, 2024 114.86 114.86 112.92 113.78 89,822 -0.64(-0.56%)
Apr 08, 2024 116.01 116.65 114.16 114.42 137,033 -0.44(-0.38%)
Apr 05, 2024 112.65 115.91 111.67 114.86 92,030 +2.19(+1.94%)
Apr 04, 2024 116.94 117.33 112.10 112.67 149,093 -3.08(-2.67%)
Apr 03, 2024 115.89 118.35 115.45 115.75 124,436 -0.92(-0.78%)
Apr 02, 2024 116.45 117.23 114.55 116.67 271,351 -1.30(-1.11%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.