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 )

112.99 +2.10 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2009 0.8925 0.9251 0.8115 0.8115 10,343 +0.00(+0.50%)
Oct 29, 2009 0.7750 0.8492 0.7750 0.8075 19,652 -0.02(-2.45%)
Oct 28, 2009 0.8886 0.8886 0.7750 0.8277 36,337 -0.09(-9.73%)
Oct 27, 2009 1.063 1.063 0.9170 0.9170 48,724 -0.15(-13.74%)
Oct 26, 2009 1.059 1.063 1.059 1.063 985 -0.06(-5.76%)
Oct 23, 2009 1.132 1.205 1.102 1.128 13,641 -0.01(-0.71%)
Oct 22, 2009 1.083 1.136 1.059 1.136 53,278 +0.04(+3.32%)
Oct 21, 2009 1.140 1.165 1.100 1.100 15,351 -0.04(-3.90%)
Oct 20, 2009 1.144 1.190 1.140 1.144 4,049 +0.00(+0.00%)
Oct 19, 2009 1.250 1.250 1.140 1.144 26,863 -0.03(-2.72%)
Oct 16, 2009 1.221 1.225 1.140 1.176 13,219 -0.01(-1.06%)
Oct 15, 2009 1.315 1.315 1.189 1.189 44,504 -0.07(-5.46%)
Oct 14, 2009 1.238 1.292 1.238 1.258 9,616 +0.06(+5.41%)
Oct 13, 2009 1.298 1.298 1.189 1.193 7,230 -0.15(-10.91%)
Oct 12, 2009 1.315 1.367 1.254 1.339 47,634 +0.13(+10.73%)
Oct 09, 2009 1.225 1.315 1.209 1.209 13,880 -0.00(-0.33%)
Oct 08, 2009 1.124 1.309 1.124 1.213 57,266 +0.03(+2.75%)
Oct 07, 2009 1.181 1.246 1.181 1.181 36,955 -0.06(-4.59%)
Oct 06, 2009 1.246 1.258 1.209 1.238 38,368 -0.07(-5.57%)
Oct 05, 2009 1.278 1.311 1.246 1.311 106,978 +0.02(+1.89%)
Oct 02, 2009 1.339 1.339 1.286 1.286 13,012 -0.14(-9.69%)
Oct 01, 2009 1.453 1.601 1.375 1.424 17,343 +0.00(+0.00%)
Sep 30, 2009 1.428 1.432 1.420 1.424 4,460 +0.07(+5.09%)
Sep 29, 2009 1.477 1.481 1.347 1.355 38,944 -0.14(-9.48%)
Sep 28, 2009 1.509 1.595 1.361 1.497 23,437 +0.05(+3.36%)
Sep 25, 2009 1.420 1.453 1.388 1.449 4,386 -0.01(-0.83%)
Sep 24, 2009 1.513 1.513 1.396 1.461 37,633 +0.08(+5.42%)
Sep 23, 2009 1.335 1.396 1.293 1.386 53,813 +0.06(+4.75%)
Sep 22, 2009 1.302 1.388 1.217 1.323 127,855 +0.02(+1.72%)
Sep 21, 2009 1.347 1.392 1.258 1.300 20,970 -0.05(-3.46%)
Sep 18, 2009 1.347 1.400 1.347 1.347 18,853 +0.00(+0.30%)
Sep 17, 2009 1.428 1.428 1.343 1.343 46,262 -0.15(-9.81%)
Sep 16, 2009 1.530 1.542 1.392 1.489 42,863 -0.05(-3.42%)
Sep 15, 2009 1.639 1.700 1.530 1.542 54,685 -0.10(-5.94%)
Sep 14, 2009 1.741 1.741 1.493 1.639 115,853 -0.08(-4.49%)
Sep 11, 2009 1.826 1.826 1.696 1.716 69,049 -0.11(-6.00%)
Sep 10, 2009 1.814 2.029 1.720 1.826 123,700 +0.11(+6.29%)
Sep 09, 2009 1.611 1.895 1.583 1.718 127,730 +0.16(+9.96%)
Sep 08, 2009 1.384 1.623 1.363 1.562 70,370 +0.22(+16.67%)
Sep 04, 2009 1.298 1.377 1.298 1.339 22,429 +0.05(+4.10%)
Sep 03, 2009 1.254 1.501 1.217 1.286 106,303 +0.08(+6.38%)
Sep 02, 2009 1.152 1.217 1.152 1.209 30,392 +0.08(+7.19%)
Sep 01, 2009 1.022 1.258 1.022 1.128 52,992 +0.05(+4.52%)
Aug 31, 2009 1.104 1.104 1.059 1.079 12,051 -0.05(-4.13%)
Aug 28, 2009 1.022 1.169 1.022 1.126 245,084 +0.07(+7.12%)
Aug 27, 2009 1.051 1.051 0.9535 1.051 18,006 +0.00(+0.00%)
Aug 26, 2009 0.9332 1.051 0.9332 1.051 49,197 +0.15(+16.67%)
Aug 25, 2009 0.9576 0.9576 0.9008 0.9008 26,493 -0.06(-5.93%)
Aug 24, 2009 0.9860 1.051 0.8920 0.9576 56,536 +0.08(+8.76%)
Aug 21, 2009 0.8561 1.014 0.8318 0.8805 46,247 -0.02(-2.26%)
Aug 20, 2009 0.8927 1.014 0.8443 0.9008 113,043 +0.02(+1.84%)
Aug 19, 2009 0.9698 0.9698 0.8729 0.8845 35,028 -0.09(-9.17%)
Aug 18, 2009 0.9373 0.9738 0.8602 0.9738 31,215 +0.02(+2.13%)
Aug 17, 2009 0.9211 0.9698 0.8318 0.9535 36,238 -0.02(-2.08%)
Aug 14, 2009 0.9495 0.9771 0.8318 0.9738 180,084 +0.32(+49.07%)
Aug 13, 2009 0.8805 0.9129 0.6533 0.6533 43,376 -0.26(-28.44%)
Aug 12, 2009 0.8886 0.9535 0.8115 0.9129 31,792 -0.00(-0.07%)
Aug 11, 2009 0.9941 0.9941 0.8927 0.9136 27,896 -0.08(-8.10%)
Aug 10, 2009 0.9211 0.9941 0.8927 0.9941 18,469 +0.10(+10.86%)
Aug 07, 2009 0.9535 0.9535 0.8764 0.8967 29,702 -0.08(-7.92%)
Aug 06, 2009 0.9698 0.9738 0.8643 0.9738 21,054 +0.03(+3.00%)
Aug 05, 2009 0.9860 0.9900 0.9170 0.9454 53,010 +0.09(+9.91%)
Aug 04, 2009 0.8683 0.9349 0.7790 0.8602 101,204 -0.01(-0.66%)
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.