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 )

108.07 -2.92 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 29, 2012 4.932 5.283 4.903 5.154 515,413 +0.37(+7.69%)
Jun 28, 2012 4.766 4.822 4.645 4.786 178,732 -0.06(-1.17%)
Jun 27, 2012 4.750 4.875 4.588 4.843 382,138 +0.07(+1.53%)
Jun 26, 2012 4.738 4.831 4.592 4.770 150,849 +0.07(+1.55%)
Jun 25, 2012 4.689 4.798 4.491 4.697 392,728 -0.15(-3.17%)
Jun 22, 2012 4.891 5.000 4.729 4.851 1,562,704 +0.03(+0.59%)
Jun 21, 2012 5.457 5.643 4.750 4.822 719,472 -0.61(-11.17%)
Jun 20, 2012 5.510 5.748 5.336 5.429 618,146 -0.08(-1.47%)
Jun 19, 2012 5.760 5.780 5.429 5.510 674,144 -0.21(-3.61%)
Jun 18, 2012 5.162 5.780 5.118 5.716 943,715 +0.50(+9.61%)
Jun 15, 2012 5.279 5.380 5.057 5.215 411,255 -0.04(-0.85%)
Jun 14, 2012 5.073 5.316 4.960 5.259 358,166 +0.16(+3.05%)
Jun 13, 2012 5.215 5.283 5.033 5.103 343,237 -0.10(-1.98%)
Jun 12, 2012 5.251 5.332 5.037 5.206 157,627 -0.06(-1.23%)
Jun 11, 2012 5.392 5.417 5.130 5.271 311,861 -0.09(-1.73%)
Jun 08, 2012 5.008 5.417 4.883 5.364 288,703 +0.26(+5.15%)
Jun 07, 2012 4.992 5.186 4.790 5.101 597,260 +0.25(+5.08%)
Jun 06, 2012 4.669 4.942 4.548 4.855 336,946 +0.27(+5.91%)
Jun 05, 2012 4.447 4.608 4.289 4.584 349,075 +0.08(+1.89%)
Jun 04, 2012 4.859 4.883 4.370 4.499 412,234 -0.36(-7.33%)
Jun 01, 2012 5.215 5.215 4.750 4.855 323,174 -0.46(-8.60%)
May 31, 2012 5.291 5.409 4.928 5.312 259,470 +0.02(+0.46%)
May 30, 2012 5.481 5.510 5.178 5.287 269,571 -0.26(-4.66%)
May 29, 2012 5.659 5.760 5.510 5.546 539,298 -0.07(-1.22%)
May 25, 2012 5.534 5.659 5.457 5.615 318,125 +0.08(+1.46%)
May 24, 2012 5.550 5.659 5.356 5.534 446,193 +0.14(+2.55%)
May 23, 2012 5.138 5.498 5.097 5.396 312,618 +0.16(+3.09%)
May 22, 2012 4.839 5.433 4.794 5.235 446,918 +0.46(+9.75%)
May 21, 2012 4.911 4.978 4.507 4.770 393,146 -0.14(-2.88%)
May 18, 2012 5.045 5.053 4.762 4.911 324,834 -0.11(-2.17%)
May 17, 2012 5.615 5.615 4.952 5.021 362,782 -0.58(-10.32%)
May 16, 2012 5.465 5.659 5.356 5.599 282,925 +0.07(+1.32%)
May 15, 2012 5.126 5.639 5.083 5.526 393,220 +0.36(+6.96%)
May 14, 2012 5.308 5.356 4.992 5.166 280,510 -0.15(-2.74%)
May 11, 2012 5.465 5.465 5.178 5.312 403,729 -0.17(-3.03%)
May 10, 2012 5.255 5.849 5.220 5.477 782,117 +0.23(+4.47%)
May 09, 2012 5.053 5.251 4.920 5.243 368,633 +0.11(+2.13%)
May 08, 2012 5.146 5.255 4.952 5.134 276,606 +0.03(+0.55%)
May 07, 2012 5.061 5.215 4.895 5.105 422,676 -0.11(-2.17%)
May 04, 2012 5.037 5.255 4.746 5.219 329,645 +0.21(+4.20%)
May 03, 2012 5.457 5.457 4.851 5.008 529,848 -0.46(-8.49%)
May 02, 2012 5.251 5.494 5.146 5.473 511,875 +0.25(+4.80%)
May 01, 2012 5.239 5.255 5.085 5.223 424,124 -0.01(-0.15%)
Apr 30, 2012 5.162 5.417 5.098 5.231 512,571 -0.02(-0.46%)
Apr 27, 2012 4.592 5.401 4.568 5.255 1,451,428 +0.63(+13.64%)
Apr 26, 2012 4.244 5.194 4.244 4.624 1,778,217 +1.01(+27.96%)
Apr 25, 2012 3.699 3.699 3.509 3.614 111,325 -0.03(-0.78%)
Apr 24, 2012 3.529 3.695 3.440 3.642 174,007 +0.06(+1.81%)
Apr 23, 2012 3.545 3.622 3.480 3.577 147,819 -0.11(-2.85%)
Apr 20, 2012 3.715 3.763 3.622 3.683 83,605 -0.02(-0.44%)
Apr 19, 2012 3.735 3.735 3.598 3.699 153,152 -0.01(-0.33%)
Apr 18, 2012 3.683 3.820 3.602 3.711 200,489 +0.01(+0.33%)
Apr 17, 2012 3.468 3.707 3.358 3.699 297,495 +0.27(+7.77%)
Apr 16, 2012 3.662 3.784 3.335 3.432 411,282 -0.21(-5.88%)
Apr 13, 2012 3.626 3.683 3.501 3.646 215,948 -0.06(-1.64%)
Apr 12, 2012 3.412 3.771 3.396 3.707 482,353 +0.30(+8.65%)
Apr 11, 2012 3.497 3.517 3.234 3.412 356,615 -0.05(-1.40%)
Apr 10, 2012 3.638 3.703 3.413 3.460 320,804 -0.22(-5.93%)
Apr 09, 2012 3.933 3.941 3.446 3.679 971,794 -0.40(-9.81%)
Apr 05, 2012 3.982 4.115 3.808 4.079 625,415 +0.02(+0.60%)
Apr 04, 2012 4.847 4.847 3.873 4.054 1,327,622 -0.84(-17.11%)
Apr 03, 2012 5.118 5.154 4.717 4.891 485,232 -0.36(-6.85%)
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.