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 +0.72 (+0.65%)
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 31, 2005 4.018 4.018 4.018 4.018 0 +0.00(+0.00%)
Oct 28, 2005 3.921 4.018 3.885 4.018 16,319 +0.00(+0.00%)
Oct 27, 2005 4.030 4.036 3.885 4.018 44,343 -0.01(-0.24%)
Oct 26, 2005 4.103 4.200 4.018 4.028 26,054 -0.16(-3.91%)
Oct 25, 2005 4.240 4.256 4.103 4.192 12,654 -0.09(-2.17%)
Oct 24, 2005 4.264 4.284 4.264 4.284 2,724 -0.02(-0.38%)
Oct 21, 2005 4.268 4.301 4.268 4.301 16,344 +0.02(+0.57%)
Oct 20, 2005 4.301 4.301 4.276 4.276 73,054 -0.06(-1.49%)
Oct 19, 2005 4.389 4.462 4.341 4.341 32,552 -0.05(-1.10%)
Oct 18, 2005 4.438 4.442 4.361 4.389 5,480 +0.05(+1.21%)
Oct 17, 2005 4.337 4.337 4.337 4.337 0 +0.00(+0.00%)
Oct 14, 2005 4.337 4.337 4.337 4.337 0 +0.00(+0.00%)
Oct 13, 2005 4.341 4.355 4.337 4.337 4,086 -0.10(-2.27%)
Oct 12, 2005 4.228 4.442 4.228 4.438 8,221 -0.01(-0.18%)
Oct 11, 2005 4.353 4.446 4.353 4.446 11,131 -0.08(-1.70%)
Oct 10, 2005 4.523 4.523 4.523 4.523 2,476 -0.06(-1.32%)
Oct 07, 2005 4.332 4.583 4.313 4.583 5,475 +0.27(+6.27%)
Oct 06, 2005 4.321 4.397 4.309 4.313 9,162 -0.07(-1.64%)
Oct 05, 2005 4.309 4.385 4.309 4.385 1,837 +0.07(+1.58%)
Oct 04, 2005 4.321 4.329 4.313 4.317 5,448 -0.00(-0.09%)
Oct 03, 2005 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Sep 30, 2005 4.373 4.373 4.321 4.321 5,448 -0.03(-0.74%)
Sep 29, 2005 4.435 4.435 4.353 4.353 1,753 +0.02(+0.37%)
Sep 28, 2005 4.458 4.458 4.337 4.337 5,695 -0.03(-0.58%)
Sep 27, 2005 4.393 4.393 4.252 4.362 16,899 -0.01(-0.34%)
Sep 26, 2005 4.684 4.725 4.377 4.377 38,914 -0.25(-5.49%)
Sep 23, 2005 4.632 4.684 4.490 4.632 26,809 -0.05(-1.04%)
Sep 22, 2005 4.680 5.022 4.462 4.680 182,783 +0.25(+5.71%)
Sep 21, 2005 4.458 4.482 4.427 4.427 2,525 +0.08(+1.95%)
Sep 20, 2005 4.478 4.482 4.260 4.343 14,690 -0.12(-2.71%)
Sep 19, 2005 4.482 4.482 4.345 4.464 12,654 -0.01(-0.33%)
Sep 16, 2005 4.482 4.523 4.442 4.478 32,218 +0.12(+2.69%)
Sep 15, 2005 4.430 4.442 4.361 4.361 23,813 +0.06(+1.41%)
Sep 14, 2005 4.087 4.422 4.087 4.301 144,128 +0.47(+12.39%)
Sep 13, 2005 3.913 3.913 3.826 3.826 2,971 -0.01(-0.25%)
Sep 12, 2005 4.268 4.268 3.812 3.836 9,296 -0.43(-10.04%)
Sep 09, 2005 4.263 4.264 4.263 4.264 2,724 +0.13(+3.02%)
Sep 08, 2005 4.018 4.139 4.018 4.139 19,563 -0.01(-0.29%)
Sep 07, 2005 4.341 4.341 4.099 4.151 12,822 -0.18(-4.10%)
Sep 06, 2005 4.228 4.401 4.135 4.329 54,172 +0.32(+7.96%)
Sep 02, 2005 4.179 4.179 3.917 4.010 25,571 -0.07(-1.78%)
Sep 01, 2005 3.994 4.442 3.852 4.082 197,919 +0.44(+12.21%)
Aug 31, 2005 3.473 3.696 3.469 3.638 88,091 +0.17(+5.01%)
Aug 30, 2005 3.396 3.473 3.396 3.465 4,705 -0.01(-0.23%)
Aug 29, 2005 3.473 3.473 3.396 3.473 3,590 +0.00(+0.12%)
Aug 26, 2005 3.630 3.630 3.469 3.469 5,695 +0.01(+0.21%)
Aug 25, 2005 3.372 3.473 3.352 3.461 4,732 +0.11(+3.28%)
Aug 24, 2005 3.352 3.352 3.352 3.352 0 +0.00(+0.00%)
Aug 23, 2005 3.396 3.396 3.352 3.352 3,714 -0.04(-1.31%)
Aug 22, 2005 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Aug 19, 2005 3.396 3.396 3.396 3.396 495 +0.00(+0.00%)
Aug 18, 2005 3.396 3.396 3.396 3.396 1,485 -0.06(-1.64%)
Aug 17, 2005 3.453 3.473 3.453 3.453 5,943 +0.06(+1.66%)
Aug 16, 2005 3.404 3.404 3.396 3.396 2,476 -0.21(-5.93%)
Aug 15, 2005 3.610 3.610 3.610 3.610 0 +0.00(+0.00%)
Aug 12, 2005 3.634 3.735 3.319 3.610 12,907 +0.05(+1.48%)
Aug 11, 2005 3.558 3.558 3.558 3.558 0 +0.00(+0.00%)
Aug 10, 2005 3.558 3.558 3.558 3.558 0 +0.00(+0.00%)
Aug 09, 2005 3.558 3.558 3.558 3.558 0 +0.00(+0.00%)
Aug 08, 2005 3.562 3.562 3.558 3.558 1,485 -0.00(-0.11%)
Aug 05, 2005 3.679 3.687 3.562 3.562 28,322 -0.12(-3.18%)
Aug 04, 2005 3.698 3.698 3.679 3.679 2,971 -0.08(-2.15%)
Aug 03, 2005 3.836 3.836 3.759 3.759 3,731 -0.08(-2.00%)
Aug 02, 2005 3.877 3.877 3.836 3.836 12,117 -0.04(-1.04%)
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.