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

Patriot TR HD (NQ: PATI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2023 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 (%)
Apr 30, 2020 5.235 5.235 4.991 4.991 4,851 -0.01(-0.12%)
Apr 29, 2020 4.942 5.014 4.942 4.997 6,560 -0.02(-0.33%)
Apr 28, 2020 5.092 5.092 5.014 5.014 985 +0.15(+2.98%)
Apr 27, 2020 5.103 5.282 4.869 4.869 4,409 -0.16(-3.22%)
Apr 24, 2020 5.204 5.204 4.634 5.031 42,982 -0.39(-7.24%)
Apr 23, 2020 5.424 5.424 5.424 19 +0.00(+0.00%)
Apr 22, 2020 5.371 5.424 5.193 5.424 3,264 +0.10(+1.79%)
Apr 21, 2020 5.383 5.383 5.328 5.328 1,128 +0.09(+1.74%)
Apr 20, 2020 5.567 5.567 5.237 5.237 3,877 +0.01(+0.21%)
Apr 17, 2020 5.578 5.578 5.226 5.226 5,193 -0.02(-0.43%)
Apr 16, 2020 5.249 5.249 5.249 5.249 385 -0.26(-4.73%)
Apr 15, 2020 5.509 5.509 5.509 73 +0.00(+0.00%)
Apr 14, 2020 5.265 5.570 5.265 5.509 6,194 -0.07(-1.33%)
Apr 13, 2020 5.767 5.767 5.584 5.584 1,576 -0.28(-4.76%)
Apr 09, 2020 5.338 5.863 5.327 5.863 9,133 +0.39(+7.05%)
Apr 08, 2020 5.254 5.477 5.215 5.477 13,621 -0.08(-1.52%)
Apr 07, 2020 5.684 5.684 5.550 5.561 5,757 +0.33(+6.30%)
Apr 06, 2020 5.561 5.584 5.232 5.232 5,236 +0.02(+0.32%)
Apr 03, 2020 6.041 6.041 5.210 5.215 7,163 -0.51(-8.88%)
Apr 02, 2020 5.200 5.723 5.200 5.723 4,104 +0.56(+10.81%)
Apr 01, 2020 5.165 5.165 5.165 238 +0.00(+0.00%)
Mar 31, 2020 5.165 5.165 5.165 5.165 1,020 -0.44(-7.82%)
Mar 30, 2020 5.584 5.603 5.310 5.603 1,663 +0.29(+5.52%)
Mar 27, 2020 5.310 5.310 5.310 5.310 179 -0.21(-3.74%)
Mar 26, 2020 5.396 5.572 5.396 5.517 3,528 -0.07(-1.30%)
Mar 25, 2020 5.863 5.863 5.383 5.589 5,761 -0.03(-0.50%)
Mar 24, 2020 6.131 6.131 5.617 5.617 2,408 +0.03(+0.60%)
Mar 23, 2020 4.696 5.629 4.640 5.584 27,677 +0.78(+16.14%)
Mar 20, 2020 4.679 5.483 4.668 4.808 10,745 -0.37(-7.12%)
Mar 19, 2020 5.260 5.260 5.017 5.176 10,953 -0.02(-0.32%)
Mar 18, 2020 5.695 5.779 5.193 5.193 8,370 -0.60(-10.40%)
Mar 17, 2020 5.612 6.265 5.612 5.796 4,763 +0.21(+3.70%)
Mar 16, 2020 5.584 8.169 5.584 5.589 8,639 -0.82(-12.80%)
Mar 13, 2020 6.684 6.879 6.410 6.410 15,043 -0.11(-1.71%)
Mar 12, 2020 6.259 6.689 6.259 6.522 12,216 -0.18(-2.75%)
Mar 11, 2020 6.457 6.961 6.377 6.706 6,241 +0.22(+3.36%)
Mar 10, 2020 6.513 6.874 6.254 6.488 34,805 +0.18(+2.83%)
Mar 09, 2020 6.449 6.617 6.309 6.310 13,944 -0.18(-2.75%)
Mar 06, 2020 6.739 6.739 6.226 6.488 15,402 -0.02(-0.25%)
Mar 05, 2020 6.840 6.851 6.455 6.505 6,538 -0.23(-3.45%)
Mar 04, 2020 6.737 6.737 6.737 173 +0.00(+0.00%)
Mar 03, 2020 6.628 6.767 6.544 6.737 6,716 +0.11(+1.58%)
Mar 02, 2020 6.812 7.197 6.589 6.632 15,765 -0.18(-2.64%)
Feb 28, 2020 7.119 7.293 6.812 6.812 22,565 -0.03(-0.41%)
Feb 27, 2020 6.840 6.929 6.840 6.840 3,906 -0.06(-0.81%)
Feb 26, 2020 6.857 6.896 6.857 6.896 1,078 -0.02(-0.26%)
Feb 25, 2020 7.231 7.231 6.846 6.914 4,606 -0.06(-0.93%)
Feb 24, 2020 6.910 6.978 6.840 6.978 9,244 +0.13(+1.94%)
Feb 21, 2020 7.002 7.147 6.846 6.846 1,970 -0.13(-1.92%)
Feb 20, 2020 6.996 6.996 6.728 6.980 27,843 +0.11(+1.63%)
Feb 19, 2020 6.846 6.988 6.846 6.868 1,518 -0.01(-0.20%)
Feb 18, 2020 6.929 7.013 6.868 6.882 4,658 +0.00(+0.04%)
Feb 14, 2020 6.952 6.952 6.784 6.879 3,223 -0.21(-2.95%)
Feb 13, 2020 7.007 7.088 7.007 7.088 814 -0.12(-1.67%)
Feb 12, 2020 6.952 7.437 6.924 7.208 2,854 +0.11(+1.57%)
Feb 11, 2020 7.091 7.150 7.091 7.097 1,742 +0.05(+0.71%)
Feb 10, 2020 7.047 7.047 7.047 476 +0.00(+0.00%)
Feb 07, 2020 7.390 7.505 6.946 7.047 16,297 -0.59(-7.68%)
Feb 06, 2020 7.538 7.644 7.309 7.633 20,044 +0.26(+3.56%)
Feb 05, 2020 7.197 7.393 7.175 7.370 25,845 +0.37(+5.35%)
Feb 04, 2020 6.937 7.248 6.846 6.996 19,438 +0.14(+2.04%)
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.