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 (%)
Nov 28, 2003 3.441 3.441 3.441 3.441 246 -0.05(-1.40%)
Nov 26, 2003 3.489 3.489 3.449 3.489 3,943 +0.01(+0.36%)
Nov 25, 2003 3.477 3.477 3.477 3.477 492 -0.05(-1.51%)
Nov 24, 2003 3.530 3.530 3.530 3.530 246 +0.18(+5.45%)
Nov 21, 2003 3.449 3.550 3.550 3.347 2,711 -0.10(-2.94%)
Nov 20, 2003 3.388 3.453 3.352 3.449 2,341 +0.00(+0.12%)
Nov 19, 2003 3.445 3.449 3.445 3.445 1,725 +0.05(+1.43%)
Nov 18, 2003 3.364 3.396 3.364 3.396 492 +0.01(+0.24%)
Nov 17, 2003 3.388 3.388 3.388 3.388 739 +0.07(+2.08%)
Nov 14, 2003 3.315 3.347 3.291 3.319 164,262 +0.02(+0.74%)
Nov 13, 2003 3.278 3.295 3.254 3.295 6,777 +0.04(+1.12%)
Nov 12, 2003 3.173 3.258 3.165 3.258 5,113 +0.05(+1.44%)
Nov 11, 2003 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Nov 10, 2003 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Nov 07, 2003 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Nov 06, 2003 3.169 3.212 3.169 3.212 3,450 -0.00(-0.05%)
Nov 05, 2003 3.161 3.246 3.100 3.214 14,294 +0.07(+2.19%)
Nov 04, 2003 3.153 3.153 3.100 3.145 18,730 -0.04(-1.27%)
Nov 03, 2003 3.104 3.242 3.104 3.185 8,330 +0.09(+2.75%)
Oct 31, 2003 3.088 3.100 3.088 3.100 1,971 +0.02(+0.51%)
Oct 30, 2003 3.092 3.084 3.084 3.084 3,943 -0.01(-0.25%)
Oct 29, 2003 3.092 3.092 3.092 3.092 0 +0.00(+0.00%)
Oct 28, 2003 3.088 3.092 3.088 3.092 1,478 +0.00(+0.13%)
Oct 27, 2003 3.088 3.088 3.088 3.088 739 +0.09(+2.98%)
Oct 24, 2003 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Oct 23, 2003 3.035 3.035 2.999 2.999 1,478 -0.02(-0.81%)
Oct 22, 2003 2.990 3.023 2.990 3.023 5,422 +0.00(+0.13%)
Oct 21, 2003 3.063 3.063 3.019 3.019 2,464 -0.02(-0.80%)
Oct 20, 2003 3.011 3.043 3.011 3.043 7,147 +0.00(+0.00%)
Oct 17, 2003 3.043 3.043 3.043 3.043 4,929 -0.04(-1.32%)
Oct 16, 2003 3.043 3.084 3.043 3.084 2,218 +0.04(+1.33%)
Oct 15, 2003 3.043 3.043 3.039 3.043 29,870 +0.00(+0.00%)
Oct 14, 2003 3.027 3.044 3.027 3.043 3,992 -0.04(-1.45%)
Oct 13, 2003 3.088 3.088 3.088 3.088 0 +0.00(+0.00%)
Oct 10, 2003 3.141 3.141 3.088 3.088 4,929 +0.02(+0.79%)
Oct 09, 2003 3.063 3.063 3.063 3.063 0 +0.00(+0.00%)
Oct 08, 2003 3.031 3.149 3.031 3.063 1,725 +0.10(+3.42%)
Oct 07, 2003 2.962 2.962 2.962 2.962 0 +0.00(+0.00%)
Oct 06, 2003 2.913 2.962 2.913 2.962 3,696 +0.02(+0.69%)
Oct 03, 2003 2.816 2.942 2.816 2.942 9,488 +0.17(+5.99%)
Oct 02, 2003 2.828 2.828 2.775 2.775 7,640 -0.00(-0.15%)
Oct 01, 2003 2.779 2.779 2.779 2.779 0 +0.00(+0.00%)
Sep 30, 2003 2.779 2.779 2.779 2.779 0 +0.00(+0.00%)
Sep 29, 2003 2.759 2.779 2.747 2.779 6,161 +0.01(+0.29%)
Sep 26, 2003 2.771 2.771 2.771 2.771 2,711 -0.01(-0.44%)
Sep 25, 2003 2.783 2.783 2.783 2.783 492 +0.00(+0.15%)
Sep 24, 2003 2.775 2.779 2.779 2.779 739 +0.00(+0.16%)
Sep 23, 2003 2.764 2.775 2.764 2.775 985 +0.02(+0.57%)
Sep 22, 2003 2.759 2.759 2.759 2.759 2,218 -0.02(-0.73%)
Sep 19, 2003 2.779 2.779 2.779 2.779 739 +0.03(+1.02%)
Sep 18, 2003 2.751 2.751 2.751 2.751 0 +0.00(+0.00%)
Sep 17, 2003 2.731 2.751 2.731 2.751 985 +0.00(+0.01%)
Sep 16, 2003 2.759 2.759 2.751 2.751 1,971 -0.01(-0.44%)
Sep 15, 2003 2.763 2.763 2.763 2.763 0 +0.00(+0.00%)
Sep 12, 2003 2.719 2.763 2.714 2.763 3,450 +0.02(+0.89%)
Sep 11, 2003 2.702 2.739 2.702 2.739 13,555 +0.04(+1.50%)
Sep 10, 2003 2.702 2.702 2.698 2.698 3,450 -0.02(-0.60%)
Sep 09, 2003 2.735 2.755 2.714 2.714 1,971 +0.02(+0.75%)
Sep 08, 2003 2.694 2.694 2.694 2.694 0 +0.00(+0.00%)
Sep 05, 2003 2.682 2.714 2.678 2.694 5,914 +0.03(+1.22%)
Sep 04, 2003 2.613 2.662 2.613 2.662 1,971 +0.02(+0.92%)
Sep 03, 2003 2.637 2.637 2.637 2.637 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 MillValley.com & California Media Partners, LLC. All rights reserved.