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 )

113.18 +2.05 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2011 0.9748 0.9749 0.9545 0.9667 14,311 -0.01(-0.83%)
Apr 28, 2011 0.9748 0.9748 0.9748 0.9748 1,260 +0.00(+0.00%)
Apr 27, 2011 0.9749 0.9789 0.9748 0.9748 14,033 -0.01(-1.23%)
Apr 26, 2011 1.068 1.068 0.9870 0.9870 3,173 -0.08(-7.60%)
Apr 25, 2011 1.068 1.068 1.068 1.068 775 +0.02(+1.54%)
Apr 21, 2011 1.032 1.052 0.9765 1.052 738 +0.04(+4.02%)
Apr 20, 2011 1.011 1.072 1.011 1.011 2,338 +0.02(+1.63%)
Apr 19, 2011 0.9830 0.9951 0.9830 0.9951 1,723 +0.02(+1.66%)
Apr 18, 2011 1.044 1.044 0.9789 0.9789 22,172 -0.14(-12.36%)
Apr 15, 2011 1.098 1.117 1.098 1.117 1,583 -0.02(-1.78%)
Apr 13, 2011 1.137 1.137 1.137 1.137 0 +0.00(+0.00%)
Apr 12, 2011 1.133 1.137 1.125 1.137 9,931 +0.03(+2.56%)
Apr 11, 2011 1.060 1.129 1.060 1.109 2,540 +0.03(+3.02%)
Apr 08, 2011 1.113 1.121 1.056 1.076 14,771 -0.04(-3.64%)
Apr 07, 2011 1.097 1.131 1.097 1.117 3,299 +0.00(+0.00%)
Apr 06, 2011 1.121 1.121 1.101 1.117 3,262 -0.02(-1.78%)
Apr 05, 2011 1.072 1.166 1.072 1.137 8,616 +0.06(+5.66%)
Apr 04, 2011 1.064 1.137 1.064 1.076 22,652 +0.02(+1.86%)
Apr 01, 2011 1.129 1.129 1.056 1.057 37,813 -0.05(-4.63%)
Mar 31, 2011 1.015 1.174 1.015 1.108 75,715 +0.09(+8.69%)
Mar 30, 2011 1.020 1.020 0.9748 1.020 14,722 +0.04(+4.58%)
Mar 29, 2011 0.9789 0.9789 0.9383 0.9748 7,430 +0.00(+0.00%)
Mar 28, 2011 1.015 1.015 0.9748 0.9748 7,188 -0.04(-4.00%)
Mar 25, 2011 1.032 1.036 1.015 1.015 8,254 +0.00(+0.47%)
Mar 24, 2011 0.9708 1.029 0.9708 1.011 68,550 +0.04(+4.12%)
Mar 23, 2011 0.9342 0.9708 0.9342 0.9707 41,927 +0.03(+3.46%)
Mar 22, 2011 0.9302 0.9505 0.9261 0.9382 7,632 +0.01(+1.32%)
Mar 18, 2011 0.9261 0.9261 0.9261 0.9261 0 +0.04(+4.10%)
Mar 17, 2011 0.8611 0.8895 0.8570 0.8895 36,929 +0.03(+3.79%)
Mar 16, 2011 0.8936 0.8936 0.8570 0.8570 17,029 -0.04(-4.09%)
Mar 15, 2011 0.8002 0.8936 0.8002 0.8936 40,388 +0.06(+7.32%)
Mar 14, 2011 0.9302 0.9667 0.8205 0.8327 82,300 -0.10(-10.48%)
Mar 11, 2011 0.9139 0.9626 0.9139 0.9302 29,193 -0.01(-1.29%)
Mar 10, 2011 0.9220 0.9626 0.8936 0.9423 7,385 +0.03(+3.57%)
Mar 09, 2011 0.9017 0.9342 0.9017 0.9098 10,569 +0.02(+1.82%)
Mar 08, 2011 0.9139 0.9139 0.8449 0.8936 10,955 -0.01(-1.12%)
Mar 07, 2011 0.8977 0.9383 0.8449 0.9038 38,847 +0.01(+1.59%)
Mar 04, 2011 0.8855 1.015 0.8773 0.8896 42,867 +0.03(+3.55%)
Mar 03, 2011 0.8367 0.8591 0.8164 0.8591 3,966 +0.03(+3.17%)
Mar 02, 2011 0.8286 0.8327 0.8042 0.8327 7,878 +0.01(+0.99%)
Mar 01, 2011 0.8327 0.8327 0.7921 0.8245 16,987 -0.02(-2.40%)
Feb 28, 2011 0.8367 0.8530 0.8367 0.8449 5,662 +0.00(+0.00%)
Feb 25, 2011 0.8449 0.8600 0.8286 0.8449 2,555 +0.01(+1.46%)
Feb 24, 2011 0.8327 0.8367 0.8327 0.8327 30,540 +0.00(+0.00%)
Feb 23, 2011 0.8327 0.8327 0.8327 0.8327 5,170 -0.00(-0.49%)
Feb 22, 2011 0.8408 0.8408 0.7921 0.8367 73,821 -0.01(-1.44%)
Feb 17, 2011 0.8408 0.8489 0.8489 0.8489 6,647 +0.01(+1.46%)
Feb 16, 2011 0.9058 0.9098 0.8367 0.8367 4,923 -0.00(-0.48%)
Feb 15, 2011 0.8611 0.9302 0.8367 0.8408 26,877 -0.01(-1.43%)
Feb 14, 2011 0.8449 0.8692 0.8449 0.8530 15,670 +0.01(+0.96%)
Feb 11, 2011 0.8449 0.8597 0.8408 0.8449 5,404 +0.00(+0.00%)
Feb 10, 2011 0.8611 0.8611 0.8408 0.8449 7,705 -0.04(-4.98%)
Feb 09, 2011 0.8367 0.9139 0.8367 0.8891 8,978 +0.05(+6.26%)
Feb 08, 2011 0.8741 0.8741 0.8367 0.8367 11,184 -0.06(-7.21%)
Feb 07, 2011 0.9261 0.9504 0.8611 0.9017 19,772 -0.02(-2.63%)
Feb 04, 2011 0.9220 0.9261 0.9220 0.9261 3,348 -0.00(-0.00%)
Feb 03, 2011 0.9261 0.9302 0.9261 0.9261 3,781 +0.00(+0.00%)
Feb 02, 2011 0.8855 0.9302 0.8615 0.9261 8,774 +0.05(+6.05%)
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.