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 )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2011 1.875 1.923 1.627 1.664 135,281 -0.18(-9.89%)
Dec 29, 2011 1.789 1.907 1.785 1.846 98,862 +0.06(+3.61%)
Dec 28, 2011 1.623 1.810 1.611 1.782 79,508 +0.16(+9.79%)
Dec 27, 2011 1.481 1.623 1.481 1.623 36,963 +0.14(+9.59%)
Dec 23, 2011 1.461 1.481 1.457 1.481 38,313 +0.11(+8.31%)
Dec 21, 2011 1.501 1.501 1.367 1.367 16,951 -0.11(-7.67%)
Dec 20, 2011 1.440 1.522 1.359 1.481 15,847 +0.04(+3.11%)
Dec 19, 2011 1.400 1.465 1.367 1.436 22,057 +0.08(+5.67%)
Dec 16, 2011 1.457 1.457 1.359 1.359 9,734 -0.12(-8.19%)
Dec 15, 2011 1.457 1.481 1.400 1.481 6,289 +0.04(+2.79%)
Dec 14, 2011 1.452 1.481 1.400 1.440 3,869 +0.04(+2.60%)
Dec 13, 2011 1.546 1.546 1.400 1.404 51,380 -0.17(-10.82%)
Dec 12, 2011 1.611 1.611 1.461 1.574 62,966 -0.04(-2.27%)
Dec 09, 2011 1.408 1.611 1.408 1.611 27,684 +0.25(+18.51%)
Dec 08, 2011 1.449 1.453 1.287 1.359 13,754 -0.02(-1.47%)
Dec 07, 2011 1.424 1.546 1.250 1.380 47,711 -0.04(-2.86%)
Dec 06, 2011 1.363 1.506 1.363 1.420 82,392 +0.05(+3.40%)
Dec 05, 2011 1.359 1.380 1.209 1.373 153,704 +0.03(+2.58%)
Dec 02, 2011 1.113 1.420 1.113 1.339 87,508 +0.24(+21.32%)
Dec 01, 2011 1.096 1.104 1.095 1.104 15,033 -0.02(-1.45%)
Nov 30, 2011 1.039 1.120 1.039 1.120 19,262 +0.11(+10.40%)
Nov 29, 2011 1.027 1.027 1.006 1.014 13,505 -0.04(-3.85%)
Nov 28, 2011 1.055 1.055 1.022 1.055 22,794 +0.00(+0.00%)
Nov 25, 2011 1.055 1.055 1.055 1.055 2,957 +0.04(+4.42%)
Nov 23, 2011 1.043 1.043 1.010 1.010 1,022 -0.07(-6.74%)
Nov 22, 2011 1.075 1.083 1.075 1.083 2,957 +0.11(+11.25%)
Nov 21, 2011 1.043 1.043 0.9738 0.9738 11,213 -0.10(-9.43%)
Nov 18, 2011 1.121 1.121 0.9576 1.075 20,578 +0.01(+1.15%)
Nov 17, 2011 0.9616 1.063 0.9616 1.063 5,626 +0.09(+9.62%)
Nov 16, 2011 0.9251 0.9738 0.9251 0.9698 6,161 +0.03(+3.46%)
Nov 15, 2011 0.9413 0.9576 0.8927 0.9373 36,719 -0.01(-0.86%)
Nov 14, 2011 1.091 1.091 0.9373 0.9454 60,236 -0.09(-8.63%)
Nov 11, 2011 1.051 1.063 1.035 1.035 31,299 -0.01(-0.78%)
Nov 10, 2011 1.091 1.091 1.035 1.043 25,946 -0.01(-0.77%)
Nov 09, 2011 1.014 1.096 1.014 1.051 24,894 -0.00(-0.38%)
Nov 08, 2011 0.9848 1.075 0.9834 1.055 19,504 +0.10(+10.64%)
Nov 07, 2011 0.9941 0.9941 0.9211 0.9535 23,016 -0.03(-3.29%)
Nov 04, 2011 0.8845 1.018 0.8845 0.9860 49,217 +0.10(+11.47%)
Nov 03, 2011 0.7953 0.8845 0.7953 0.8845 15,903 +0.06(+7.92%)
Nov 01, 2011 0.8115 0.8196 0.8196 0.8196 14,540 +0.00(+0.50%)
Oct 31, 2011 0.8075 0.8156 0.7912 0.8156 35,536 -0.02(-1.95%)
Oct 28, 2011 0.9495 0.9535 0.8249 0.8318 79,609 -0.09(-9.69%)
Oct 27, 2011 0.7790 0.9495 0.7790 0.9211 177,642 +0.18(+24.04%)
Oct 26, 2011 0.7425 0.7506 0.7425 0.7425 985 +0.01(+1.67%)
Oct 25, 2011 0.7222 0.7311 0.7222 0.7304 17,545 +0.04(+5.88%)
Oct 24, 2011 0.6898 0.6898 0.6898 0.6898 246 -0.01(-1.74%)
Oct 21, 2011 0.6736 0.7222 0.6613 0.7020 94,007 +0.04(+6.14%)
Oct 20, 2011 0.6614 0.6751 0.6614 0.6614 3,440 -0.01(-1.21%)
Oct 19, 2011 0.6938 0.7304 0.6249 0.6695 52,280 -0.02(-2.94%)
Oct 18, 2011 0.7060 0.7222 0.6898 0.6898 26,533 -0.02(-2.85%)
Oct 17, 2011 0.7020 0.7830 0.6979 0.7100 15,339 +0.00(+0.57%)
Oct 14, 2011 0.7669 0.7669 0.7060 0.7060 16,517 -0.01(-1.19%)
Oct 13, 2011 0.7304 0.7750 0.7101 0.7145 4,017 -0.02(-3.24%)
Oct 12, 2011 0.7872 0.7872 0.7101 0.7385 26,432 -0.01(-1.57%)
Oct 11, 2011 0.7872 0.7872 0.7222 0.7502 9,150 +0.02(+2.72%)
Oct 10, 2011 0.7222 0.7304 0.7222 0.7304 5,126 +0.01(+1.12%)
Oct 07, 2011 0.7304 0.7304 0.7222 0.7222 6,161 -0.02(-2.20%)
Oct 06, 2011 0.7466 0.7872 0.7263 0.7385 7,194 +0.00(+0.00%)
Oct 04, 2011 0.7385 0.7385 0.7385 0.7385 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.