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 )

113.46 -1.42 (-1.24%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 13, 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 (%)
Apr 28, 2006 5.038 5.038 4.990 4.990 1,969 -0.04(-0.86%)
Apr 27, 2006 4.874 5.073 4.874 5.033 20,951 +0.14(+2.82%)
Apr 26, 2006 4.915 4.929 4.874 4.894 10,037 -0.04(-0.90%)
Apr 25, 2006 4.976 4.988 4.882 4.939 18,255 +0.09(+1.76%)
Apr 24, 2006 4.854 4.854 4.854 4.854 1,230 -0.05(-0.99%)
Apr 21, 2006 4.854 4.907 4.854 4.903 4,936 +0.05(+1.00%)
Apr 20, 2006 4.854 4.854 4.854 4.854 0 +0.00(+0.00%)
Apr 19, 2006 4.858 4.858 4.854 4.854 4,163 -0.09(-1.81%)
Apr 18, 2006 4.931 4.943 4.931 4.943 1,034 +0.04(+0.74%)
Apr 17, 2006 4.862 5.020 4.842 4.907 1,706 +0.11(+2.20%)
Apr 13, 2006 4.801 4.801 4.801 4.801 0 +0.00(+0.00%)
Apr 12, 2006 4.675 4.801 4.675 4.801 1,969 -0.07(-1.50%)
Apr 11, 2006 4.858 4.912 4.801 4.874 9,601 -0.09(-1.88%)
Apr 10, 2006 4.955 4.968 4.951 4.968 3,200 +0.09(+1.92%)
Apr 07, 2006 4.789 4.874 4.789 4.874 3,939 +0.02(+0.42%)
Apr 06, 2006 4.968 5.077 4.854 4.854 4,537 +0.02(+0.42%)
Apr 05, 2006 4.643 4.834 4.643 4.834 2,220 +0.03(+0.68%)
Apr 04, 2006 4.797 4.801 4.797 4.801 2,954 -0.13(-2.72%)
Apr 03, 2006 4.955 4.968 4.931 4.935 3,939 +0.11(+2.36%)
Mar 31, 2006 4.838 4.878 4.817 4.821 17,393 +0.04(+0.94%)
Mar 30, 2006 4.679 4.984 4.679 4.777 20,188 +0.15(+3.16%)
Mar 29, 2006 4.630 4.630 4.590 4.630 3,656 +0.10(+2.15%)
Mar 28, 2006 4.533 4.533 4.533 4.533 0 +0.00(+0.00%)
Mar 27, 2006 4.574 4.598 4.533 4.533 1,482 -0.02(-0.36%)
Mar 24, 2006 4.549 4.549 4.549 4.549 246 -0.02(-0.44%)
Mar 23, 2006 4.570 4.570 4.570 4.570 492 -0.10(-2.09%)
Mar 22, 2006 4.667 4.667 4.667 4.667 492 +0.14(+3.05%)
Mar 21, 2006 4.529 4.529 4.529 4.529 283 +0.00(+0.00%)
Mar 20, 2006 4.580 4.679 4.529 4.529 3,262 -0.11(-2.28%)
Mar 17, 2006 4.635 4.635 4.635 4.635 0 +0.00(+0.00%)
Mar 16, 2006 4.671 4.675 4.635 4.635 3,446 +0.02(+0.35%)
Mar 15, 2006 4.521 4.618 4.521 4.618 1,723 +0.11(+2.55%)
Mar 14, 2006 4.476 4.504 4.476 4.504 2,954 -0.04(-0.92%)
Mar 13, 2006 4.460 4.679 4.460 4.545 4,997 +0.09(+2.10%)
Mar 10, 2006 4.468 4.468 4.350 4.452 1,034 +0.06(+1.48%)
Mar 09, 2006 4.403 4.403 4.387 4.387 1,757 -0.08(-1.82%)
Mar 08, 2006 4.671 4.671 4.468 4.468 14,033 -0.05(-1.19%)
Mar 07, 2006 4.671 4.671 4.522 4.522 5,317 -0.15(-3.20%)
Mar 06, 2006 4.472 4.671 4.472 4.671 1,226 +0.20(+4.55%)
Mar 03, 2006 4.472 4.472 4.468 4.468 2,543 +0.00(+0.00%)
Mar 02, 2006 4.468 4.468 4.468 4.468 1,230 -0.05(-1.08%)
Mar 01, 2006 4.578 4.748 4.517 4.517 15,803 +0.17(+4.02%)
Feb 28, 2006 4.342 4.342 4.342 4.342 0 +0.00(+0.00%)
Feb 27, 2006 4.151 4.379 4.151 4.342 27,667 -0.11(-2.46%)
Feb 24, 2006 4.448 4.452 4.448 4.452 492 -0.00(-0.09%)
Feb 23, 2006 4.460 4.537 4.456 4.456 5,416 -0.08(-1.70%)
Feb 22, 2006 4.452 4.533 4.452 4.533 4,815 +0.08(+1.82%)
Feb 21, 2006 4.452 4.456 4.452 4.452 3,931 -0.02(-0.45%)
Feb 17, 2006 4.460 4.472 4.460 4.472 2,437 +0.01(+0.27%)
Feb 16, 2006 4.460 4.468 4.456 4.460 13,786 -0.04(-0.81%)
Feb 15, 2006 4.476 4.496 4.476 4.496 6,238 -0.13(-2.79%)
Feb 14, 2006 4.651 4.651 4.626 4.626 10,426 +0.01(+0.25%)
Feb 13, 2006 4.626 4.626 4.614 4.614 3,692 -0.01(-0.21%)
Feb 10, 2006 4.639 4.639 4.578 4.624 4,251 -0.01(-0.14%)
Feb 09, 2006 4.561 4.635 4.557 4.630 10,709 -0.08(-1.64%)
Feb 08, 2006 4.663 4.752 4.590 4.708 13,693 +0.11(+2.29%)
Feb 07, 2006 4.419 5.029 4.419 4.602 264,143 +0.18(+4.14%)
Feb 06, 2006 4.419 4.419 4.419 4.419 2,228 +0.00(+0.09%)
Feb 03, 2006 4.366 4.415 4.366 4.415 35,363 +0.05(+1.12%)
Feb 02, 2006 4.366 4.366 4.366 4.366 1,230 -0.04(-1.01%)
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.