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 30, 2009 0.9048 0.9048 0.8643 0.8643 2,639 -0.04(-4.05%)
Nov 27, 2009 0.9982 0.9982 0.8967 0.9008 8,133 -0.04(-4.72%)
Nov 25, 2009 0.9616 0.9616 0.9332 0.9454 8,872 -0.01(-0.85%)
Nov 24, 2009 0.9535 0.9535 0.9535 0.9535 9,217 -0.03(-2.89%)
Nov 23, 2009 0.9982 1.002 0.9738 0.9819 14,208 +0.03(+2.98%)
Nov 20, 2009 0.9454 1.002 0.9454 0.9535 16,758 +0.01(+0.86%)
Nov 19, 2009 0.8643 0.9495 0.8521 0.9454 29,143 +0.08(+9.18%)
Nov 18, 2009 1.010 1.010 0.8659 0.8659 2,341 +0.02(+2.60%)
Nov 17, 2009 0.8257 0.8440 0.8237 0.8440 2,033 -0.01(-0.95%)
Nov 16, 2009 0.8399 0.8521 0.8399 0.8521 2,464 +0.03(+3.45%)
Nov 13, 2009 0.9941 0.9941 0.8237 0.8237 492 -0.17(-17.14%)
Nov 12, 2009 0.8927 1.018 0.8480 0.9941 34,018 +0.16(+19.51%)
Nov 11, 2009 0.8196 0.8318 0.7709 0.8318 11,479 +0.03(+3.98%)
Nov 10, 2009 0.8764 0.8886 0.7999 0.7999 11,578 -0.01(-1.18%)
Nov 09, 2009 0.8886 0.8886 0.7344 0.8095 15,312 -0.00(-0.25%)
Nov 06, 2009 0.8115 0.8480 0.7385 0.8115 14,047 +0.00(+0.50%)
Nov 05, 2009 0.8115 0.8521 0.7993 0.8075 24,620 +0.02(+1.92%)
Nov 04, 2009 0.8298 0.8521 0.7101 0.7922 30,646 +0.09(+12.86%)
Nov 03, 2009 0.7304 0.7385 0.6898 0.7020 17,665 -0.07(-9.42%)
Nov 02, 2009 0.6898 0.8927 0.6898 0.7750 31,011 -0.04(-4.50%)
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%)
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.