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 (%)
Mar 31, 2004 3.895 3.895 3.895 3.895 0 +0.00(+0.00%)
Mar 30, 2004 3.863 3.932 3.863 3.895 25,877 -0.10(-2.44%)
Mar 29, 2004 3.875 3.993 3.729 3.993 39,679 +0.12(+3.14%)
Mar 26, 2004 3.871 3.871 3.871 3.871 246 +0.12(+3.14%)
Mar 25, 2004 3.709 3.851 3.700 3.753 11,336 +0.00(+0.00%)
Mar 24, 2004 3.680 3.859 3.680 3.753 25,631 +0.00(+0.00%)
Mar 23, 2004 3.780 3.780 3.692 3.753 15,526 -0.11(-2.73%)
Mar 22, 2004 3.867 3.867 3.692 3.859 5,668 -0.01(-0.21%)
Mar 19, 2004 3.838 3.867 3.834 3.867 3,450 +0.03(+0.74%)
Mar 18, 2004 3.855 3.855 3.838 3.838 9,118 +0.05(+1.28%)
Mar 17, 2004 3.818 3.818 3.790 3.790 7,393 -0.09(-2.20%)
Mar 16, 2004 3.928 3.928 3.790 3.875 24,152 +0.02(+0.42%)
Mar 15, 2004 3.786 3.875 3.774 3.859 3,450 +0.02(+0.64%)
Mar 12, 2004 3.855 3.875 3.692 3.834 42,883 -0.02(-0.53%)
Mar 11, 2004 3.794 3.855 3.790 3.855 13,308 -0.00(-0.11%)
Mar 10, 2004 3.875 3.875 3.859 3.859 1,971 -0.03(-0.73%)
Mar 09, 2004 3.895 3.956 3.855 3.887 37,214 +0.00(+0.00%)
Mar 08, 2004 3.899 3.928 3.887 3.887 52,741 -0.07(-1.74%)
Mar 05, 2004 3.891 3.956 3.891 3.956 2,218 +0.00(+0.00%)
Mar 04, 2004 3.891 4.058 3.891 3.956 10,351 +0.07(+1.72%)
Mar 03, 2004 3.855 3.889 3.794 3.889 116,819 +0.03(+0.89%)
Mar 02, 2004 3.855 3.871 3.830 3.855 51,509 -0.04(-1.04%)
Mar 01, 2004 3.895 3.895 3.830 3.895 739 +0.16(+4.35%)
Feb 27, 2004 3.733 3.733 3.733 3.733 18,237 -0.13(-3.46%)
Feb 26, 2004 3.765 3.895 3.623 3.867 37,954 +0.08(+2.03%)
Feb 25, 2004 3.765 3.790 3.656 3.790 3,203 +0.14(+3.78%)
Feb 24, 2004 3.814 3.814 3.652 3.652 14,047 -0.14(-3.64%)
Feb 23, 2004 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Feb 20, 2004 3.794 3.794 3.790 3.790 2,711 -0.06(-1.48%)
Feb 19, 2004 3.810 3.847 3.810 3.847 3,696 +0.11(+2.93%)
Feb 18, 2004 3.842 3.842 3.737 3.737 3,450 -0.04(-0.97%)
Feb 17, 2004 3.847 3.847 3.773 3.774 4,929 -0.09(-2.21%)
Feb 13, 2004 3.782 3.859 3.782 3.859 1,725 -0.00(-0.10%)
Feb 12, 2004 3.891 3.891 3.862 3.863 1,478 -0.02(-0.63%)
Feb 11, 2004 3.757 3.887 3.753 3.887 35,489 -0.02(-0.62%)
Feb 10, 2004 3.449 3.911 3.449 3.911 91,434 +0.60(+18.28%)
Feb 09, 2004 3.307 3.307 3.307 3.307 739 +0.01(+0.25%)
Feb 06, 2004 3.299 3.299 3.299 3.299 0 +0.00(+0.00%)
Feb 05, 2004 3.364 3.364 3.299 3.299 5,668 -0.24(-6.76%)
Feb 04, 2004 3.538 3.538 3.538 3.538 0 +0.00(+0.00%)
Feb 03, 2004 3.538 3.538 3.538 3.538 0 +0.00(+0.00%)
Feb 02, 2004 3.538 3.538 3.538 3.538 246 +0.08(+2.46%)
Jan 30, 2004 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Jan 29, 2004 3.311 3.457 3.311 3.453 5,175 -0.10(-2.85%)
Jan 28, 2004 3.554 3.554 3.554 3.554 0 +0.00(+0.00%)
Jan 27, 2004 3.554 3.554 3.554 3.554 0 +0.00(+0.00%)
Jan 26, 2004 3.554 3.554 3.554 3.554 492 +0.01(+0.23%)
Jan 23, 2004 3.546 3.546 3.546 3.546 492 +0.10(+2.82%)
Jan 22, 2004 3.449 3.449 3.449 3.449 5,175 -0.05(-1.51%)
Jan 21, 2004 3.563 3.563 3.502 3.502 21,688 -0.04(-1.26%)
Jan 20, 2004 3.550 3.550 3.522 3.546 85,766 +0.04(+1.04%)
Jan 16, 2004 3.502 3.510 3.502 3.510 4,682 -0.03(-0.92%)
Jan 15, 2004 3.542 3.542 3.542 3.542 0 +0.00(+0.00%)
Jan 14, 2004 3.542 3.542 3.542 3.542 0 +0.00(+0.00%)
Jan 13, 2004 3.587 3.587 3.542 3.542 492 -0.02(-0.46%)
Jan 12, 2004 3.558 3.558 3.558 3.558 739 +0.04(+1.15%)
Jan 09, 2004 3.546 3.550 3.518 3.518 7,393 -0.06(-1.70%)
Jan 08, 2004 3.851 3.851 3.567 3.579 22,180 +0.08(+2.20%)
Jan 07, 2004 3.518 3.530 3.502 3.502 5,367 +0.01(+0.35%)
Jan 06, 2004 3.384 3.489 3.384 3.489 18,977 +0.07(+2.15%)
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.