Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

110.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 29, 2004 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Oct 28, 2004 4.337 4.337 4.204 4.204 1,485 -0.14(-3.16%)
Oct 27, 2004 4.341 4.349 4.341 4.341 13,372 +0.00(+0.00%)
Oct 26, 2004 4.341 4.401 4.333 4.341 19,068 -0.03(-0.65%)
Oct 25, 2004 4.337 4.482 4.321 4.369 34,917 -0.03(-0.73%)
Oct 22, 2004 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Oct 21, 2004 4.365 4.401 4.345 4.401 37,641 +0.08(+1.96%)
Oct 20, 2004 4.393 4.393 4.309 4.317 1,733 -0.10(-2.29%)
Oct 19, 2004 4.418 4.418 4.418 4.418 2,476 +0.00(+0.00%)
Oct 18, 2004 4.418 4.418 4.418 4.418 0 +0.00(+0.00%)
Oct 15, 2004 4.418 4.418 4.418 4.418 0 +0.00(+0.00%)
Oct 14, 2004 4.381 4.422 4.361 4.418 3,714 -0.06(-1.44%)
Oct 13, 2004 4.523 4.523 4.482 4.482 6,438 -0.04(-0.80%)
Oct 12, 2004 4.519 4.519 4.519 4.519 0 +0.00(+0.00%)
Oct 11, 2004 4.519 4.519 4.519 4.519 0 +0.00(+0.00%)
Oct 08, 2004 4.519 4.519 4.519 4.519 0 +0.00(+0.00%)
Oct 07, 2004 4.519 4.519 4.519 4.519 0 +0.00(+0.00%)
Oct 06, 2004 4.519 4.519 4.519 4.519 0 +0.00(+0.00%)
Oct 05, 2004 4.478 4.519 4.478 4.519 495 +0.10(+2.18%)
Oct 04, 2004 4.434 4.442 4.410 4.422 2,971 -0.28(-6.00%)
Oct 01, 2004 4.725 4.733 4.620 4.704 2,228 -0.12(-2.51%)
Sep 30, 2004 4.401 4.825 4.401 4.825 4,209 +0.09(+1.96%)
Sep 29, 2004 4.733 4.805 4.607 4.733 13,620 +0.28(+6.35%)
Sep 28, 2004 4.450 4.450 4.450 4.450 2,476 +0.05(+1.09%)
Sep 27, 2004 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Sep 24, 2004 4.402 4.402 4.402 4.402 0 +0.00(+0.00%)
Sep 23, 2004 4.401 4.402 4.401 4.402 2,724 -0.00(-0.08%)
Sep 22, 2004 4.398 4.652 4.398 4.406 2,971 +0.01(+0.18%)
Sep 21, 2004 4.397 4.397 4.397 4.397 247 +0.00(+0.00%)
Sep 20, 2004 4.397 4.397 4.397 4.397 1,485 +0.01(+0.17%)
Sep 17, 2004 4.390 4.390 4.390 4.390 247 -0.05(-1.17%)
Sep 16, 2004 4.389 4.474 4.389 4.442 11,020 +0.00(+0.00%)
Sep 15, 2004 4.442 4.442 4.442 4.442 0 +0.00(+0.00%)
Sep 14, 2004 4.442 4.442 4.442 4.442 2,971 +0.00(+0.00%)
Sep 13, 2004 4.442 4.462 4.438 4.442 10,648 -0.01(-0.27%)
Sep 10, 2004 4.422 4.721 4.422 4.454 12,134 -0.09(-1.96%)
Sep 09, 2004 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Sep 08, 2004 4.038 4.543 4.038 4.543 1,436 +0.05(+1.08%)
Sep 07, 2004 4.442 4.494 4.442 4.494 495 -0.07(-1.50%)
Sep 03, 2004 4.563 4.563 4.563 4.563 0 +0.00(+0.00%)
Sep 02, 2004 4.058 4.563 4.038 4.563 4,952 +0.02(+0.36%)
Sep 01, 2004 4.422 4.551 4.422 4.547 18,573 +0.13(+2.83%)
Aug 31, 2004 4.430 4.515 4.422 4.422 13,868 -0.02(-0.36%)
Aug 30, 2004 4.422 4.466 4.418 4.438 1,981 -0.03(-0.63%)
Aug 27, 2004 4.442 4.531 4.430 4.466 16,592 +0.08(+1.94%)
Aug 26, 2004 4.385 4.498 4.333 4.381 15,849 -0.19(-4.24%)
Aug 25, 2004 4.494 4.579 4.070 4.575 13,868 +0.17(+3.85%)
Aug 24, 2004 4.365 4.559 4.365 4.406 13,125 +0.02(+0.37%)
Aug 23, 2004 4.183 4.616 4.183 4.389 10,648 -0.11(-2.51%)
Aug 20, 2004 4.329 4.583 4.329 4.502 40,299 +0.04(+1.00%)
Aug 19, 2004 4.422 4.458 4.313 4.458 42,099 +0.11(+2.52%)
Aug 18, 2004 4.349 4.349 4.349 4.349 0 +0.00(+0.00%)
Aug 17, 2004 4.349 4.349 4.349 4.349 1,485 +0.01(+0.18%)
Aug 16, 2004 4.171 4.389 4.171 4.341 45,318 +0.29(+7.29%)
Aug 13, 2004 4.103 4.187 3.977 4.046 15,353 +0.00(+0.00%)
Aug 12, 2004 4.240 4.248 4.046 4.046 4,209 -0.29(-6.79%)
Aug 11, 2004 4.373 4.373 4.325 4.341 6,686 +0.06(+1.51%)
Aug 10, 2004 4.279 4.381 4.264 4.276 15,106 +0.01(+0.28%)
Aug 09, 2004 4.050 4.288 4.050 4.264 5,096 -0.08(-1.86%)
Aug 06, 2004 4.341 4.381 4.337 4.345 66,616 +0.19(+4.47%)
Aug 05, 2004 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Aug 04, 2004 4.159 4.381 4.159 4.159 19,068 -0.00(-0.01%)
Aug 03, 2004 4.139 4.160 4.139 4.160 19,640 +0.02(+0.40%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.