Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 3.092 3.096 3.092 3.096 989 +0.00(+0.13%)
Oct 30, 2002 3.092 3.092 3.092 3.092 0 +0.00(+0.00%)
Oct 29, 2002 3.092 3.092 3.092 3.092 3,463 -0.00(-0.13%)
Oct 28, 2002 3.072 3.096 3.072 3.096 12,863 +0.02(+0.79%)
Oct 25, 2002 3.072 3.230 2.830 3.072 60,361 -0.03(-1.04%)
Oct 24, 2002 3.230 3.230 3.072 3.104 1,731 +0.00(+0.00%)
Oct 23, 2002 3.129 3.129 3.072 3.104 1,979 +0.03(+1.04%)
Oct 22, 2002 3.072 3.129 3.072 3.073 6,184 +0.00(+0.00%)
Oct 21, 2002 3.073 3.073 3.072 3.073 1,979 +0.00(+0.01%)
Oct 18, 2002 3.072 3.141 3.072 3.072 17,564 +0.04(+1.33%)
Oct 17, 2002 3.032 3.032 3.032 3.032 494 -0.10(-3.23%)
Oct 16, 2002 3.076 3.133 3.072 3.133 5,689 +0.06(+1.97%)
Oct 15, 2002 3.005 3.133 3.005 3.072 4,205 -0.04(-1.30%)
Oct 14, 2002 3.113 3.113 3.113 3.113 0 +0.00(+0.00%)
Oct 11, 2002 3.113 3.113 3.113 3.113 0 +0.00(+0.00%)
Oct 10, 2002 3.080 3.113 3.080 3.113 989 -0.03(-0.90%)
Oct 09, 2002 3.121 3.193 3.113 3.141 3,958 -0.05(-1.65%)
Oct 08, 2002 3.121 3.193 3.121 3.193 989 +0.00(+0.00%)
Oct 07, 2002 3.193 3.193 3.193 3.193 1,484 -0.02(-0.60%)
Oct 04, 2002 3.133 3.213 3.080 3.213 3,463 -0.00(-0.00%)
Oct 03, 2002 3.213 3.213 3.213 3.213 247 +0.02(+0.61%)
Oct 02, 2002 3.193 3.193 3.193 3.193 1,236 -0.04(-1.13%)
Oct 01, 2002 3.230 3.233 3.133 3.230 10,390 -0.19(-5.46%)
Sep 30, 2002 3.416 3.416 3.416 3.416 0 +0.00(+0.00%)
Sep 27, 2002 3.080 3.416 3.080 3.416 1,484 -0.00(-0.12%)
Sep 26, 2002 3.420 3.420 3.420 3.420 247 -0.01(-0.22%)
Sep 25, 2002 3.250 3.428 3.072 3.428 841,103 -0.00(-0.07%)
Sep 24, 2002 3.256 3.430 3.254 3.430 3,215 +0.10(+2.86%)
Sep 23, 2002 3.335 3.335 3.335 3.335 2,473 -0.13(-3.85%)
Sep 20, 2002 3.466 3.468 3.354 3.468 9,153 +0.11(+3.37%)
Sep 19, 2002 3.357 3.466 3.355 3.355 420,551 -0.11(-3.21%)
Sep 18, 2002 3.466 3.466 3.466 3.466 6,431 +0.00(+0.01%)
Sep 17, 2002 3.355 3.466 3.355 3.466 1,979 -0.00(-0.05%)
Sep 16, 2002 3.468 3.468 3.468 3.468 0 +0.00(+0.00%)
Sep 13, 2002 3.466 3.468 3.466 3.468 4,502,379 -0.01(-0.23%)
Sep 12, 2002 3.470 3.476 3.254 3.476 15,585 +0.00(+0.04%)
Sep 11, 2002 3.470 3.474 3.470 3.474 2,226 -0.01(-0.41%)
Sep 10, 2002 3.230 3.489 3.208 3.489 20,038 +0.26(+8.01%)
Sep 09, 2002 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Sep 06, 2002 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Sep 05, 2002 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Sep 04, 2002 2.830 3.230 2.830 3.230 6,926 -0.12(-3.62%)
Sep 03, 2002 3.396 3.396 3.351 3.351 494 +0.12(+3.62%)
Aug 30, 2002 3.234 3.234 3.234 3.234 0 +0.00(+0.00%)
Aug 29, 2002 3.234 3.234 3.234 3.234 0 +0.00(+0.00%)
Aug 28, 2002 3.278 3.335 3.234 3.234 6,184 +0.16(+5.26%)
Aug 27, 2002 3.234 3.234 3.072 3.072 1,236 +0.00(+0.00%)
Aug 26, 2002 3.072 3.072 3.072 3.072 0 +0.00(+0.00%)
Aug 23, 2002 3.073 3.073 3.072 3.072 494 -0.06(-1.94%)
Aug 22, 2002 3.135 3.135 3.133 3.133 1,236 +0.06(+1.97%)
Aug 21, 2002 3.072 3.072 3.072 3.072 0 +0.00(+0.00%)
Aug 20, 2002 3.076 3.076 3.072 3.072 3,958 -0.16(-4.94%)
Aug 16, 2002 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Aug 15, 2002 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Aug 14, 2002 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Aug 13, 2002 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Aug 12, 2002 3.232 3.232 3.232 3.232 247 +0.00(+0.01%)
Aug 07, 2002 3.232 3.232 3.232 3.232 247 +0.20(+6.59%)
Aug 06, 2002 3.034 3.034 3.032 3.032 1,484 -0.24(-7.41%)
Aug 05, 2002 3.274 3.274 3.274 3.274 0 +0.00(+0.00%)
Aug 02, 2002 3.274 3.274 3.274 3.274 494 +0.00(+0.00%)
Aug 01, 2002 3.133 3.274 3.032 3.274 3,463 +0.16(+5.13%)
Jul 31, 2002 3.115 3.115 3.115 3.115 494 -0.16(-4.88%)
Jul 30, 2002 3.274 3.274 3.274 3.274 0 +0.00(+0.00%)
Jul 29, 2002 3.044 3.307 3.044 3.274 3,215 +0.01(+0.16%)
Jul 26, 2002 2.830 2.830 2.733 3.269 989 -0.09(-2.57%)
Jul 25, 2002 2.991 3.355 2.991 3.355 3,958 +0.12(+3.75%)
Jul 24, 2002 3.234 3.234 3.234 3.234 0 +0.00(+0.00%)
Jul 23, 2002 3.238 3.238 3.234 3.234 14,595 -0.09(-2.74%)
Jul 22, 2002 3.319 3.325 3.234 3.325 5,937 -0.03(-0.90%)
Jul 19, 2002 3.424 3.436 3.355 3.355 10,637 -0.07(-2.01%)
Jul 17, 2002 3.424 3.424 3.424 3.424 0 -0.02(-0.47%)
Jul 12, 2002 3.428 3.440 3.428 3.440 2,968 +0.02(+0.44%)
Jul 11, 2002 3.435 3.435 3.425 3.425 3,215 -0.11(-3.14%)
Jul 10, 2002 3.516 3.536 3.516 3.536 494 -0.04(-1.05%)
Jul 09, 2002 3.598 3.618 3.424 3.573 82,873 -0.02(-0.67%)
Jul 08, 2002 3.638 3.638 3.598 3.598 1,731 -0.04(-1.11%)
Jul 05, 2002 3.638 3.638 3.638 3.638 0 +0.00(+0.00%)
Jul 04, 2002 3.612 3.638 3.612 3.638 9,895 +0.00(+0.00%)
Jul 03, 2002 3.612 3.638 3.612 3.638 9,895 +0.04(+1.12%)
Jul 02, 2002 3.598 3.598 3.596 3.598 3,215 -0.03(-0.85%)
Jul 01, 2002 3.634 3.634 3.458 3.628 2,721 +0.12(+3.47%)
Jun 28, 2002 3.557 3.557 3.507 3.507 2,721 -0.05(-1.40%)
Jun 27, 2002 3.480 3.556 3.476 3.556 5,937 +0.00(+0.01%)
Jun 26, 2002 3.465 3.556 3.465 3.556 1,484 +0.05(+1.35%)
Jun 25, 2002 3.456 3.509 3.456 3.509 75,204 -0.05(-1.34%)
Jun 21, 2002 3.556 3.556 3.556 3.556 494 +0.02(+0.55%)
Jun 20, 2002 3.424 3.573 3.424 3.537 25,975 +0.10(+3.05%)
Jun 19, 2002 3.497 3.638 3.254 3.432 24,985 -0.12(-3.51%)
Jun 18, 2002 3.557 3.557 3.557 3.557 1,236 +0.02(+0.57%)
Jun 17, 2002 3.686 3.686 3.537 3.537 4,205 -0.24(-6.32%)
Jun 14, 2002 3.776 3.776 3.776 3.776 0 -0.17(-4.21%)
Jun 12, 2002 3.840 3.941 3.840 3.941 5,689 +0.50(+14.57%)
Jun 11, 2002 3.440 3.440 3.440 3.440 1,236 -0.30(-8.00%)
Jun 10, 2002 3.741 3.741 3.739 3.739 24,243 +0.00(+0.00%)
Jun 07, 2002 3.709 4.002 3.606 3.739 30,428 -0.30(-7.50%)
Jun 06, 2002 4.042 4.042 4.042 4.042 18,306 +0.00(+0.00%)
Jun 05, 2002 3.537 4.042 3.476 4.042 28,696 +0.21(+5.55%)
May 31, 2002 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
May 28, 2002 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
May 27, 2002 3.830 3.830 3.830 3.830 989 +0.00(+0.00%)
May 24, 2002 3.830 3.830 3.830 3.830 989 +0.19(+5.20%)
May 23, 2002 3.738 3.751 3.641 3.641 12,369 -0.09(-2.53%)
May 22, 2002 3.735 3.735 3.735 3.735 0 +0.00(+0.00%)
May 21, 2002 3.735 3.735 3.735 3.735 2,721 +0.01(+0.22%)
May 20, 2002 3.725 3.727 3.725 3.727 494 +0.00(+0.04%)
May 17, 2002 3.725 3.725 3.725 3.725 247 +0.16(+4.55%)
May 16, 2002 3.637 3.749 3.557 3.563 6,431 -0.07(-2.06%)
May 15, 2002 3.638 3.638 3.638 3.638 742 -0.05(-1.29%)
May 14, 2002 3.679 3.685 3.578 3.685 3,215 +0.00(+0.01%)
May 13, 2002 3.749 3.749 3.638 3.685 4,205 -0.06(-1.71%)
May 10, 2002 3.749 3.749 3.749 3.749 247 -0.05(-1.28%)
May 09, 2002 3.557 3.798 3.557 3.798 10,884 -0.02(-0.50%)
May 08, 2002 3.577 3.817 3.537 3.817 9,647 -0.02(-0.49%)
May 07, 2002 3.642 3.885 3.642 3.836 3,215 -0.00(-0.12%)
May 06, 2002 3.638 3.841 3.638 3.841 2,473 -0.04(-0.95%)
May 03, 2002 3.874 3.878 3.640 3.878 1,979 +0.24(+6.46%)
May 02, 2002 3.642 3.642 3.642 3.642 0 +0.00(+0.00%)
May 01, 2002 3.840 3.840 3.642 3.642 2,721 -0.12(-3.12%)
Apr 30, 2002 3.838 3.840 3.638 3.759 2,473 -0.08(-2.05%)
Apr 29, 2002 3.970 3.970 3.838 3.838 494 -0.10(-2.62%)
Apr 26, 2002 3.739 3.941 3.557 3.941 26,222 +0.31(+8.48%)
Apr 25, 2002 3.633 3.633 3.633 3.633 0 +0.00(+0.00%)
Apr 24, 2002 3.633 3.633 3.633 3.633 247 +0.10(+2.72%)
Apr 23, 2002 3.620 3.620 3.498 3.537 55,413 -0.32(-8.32%)
Apr 22, 2002 3.579 3.579 3.579 3.858 3,215 +0.00(+0.00%)
Apr 19, 2002 3.579 3.858 3.579 3.858 3,215 -0.02(-0.58%)
Apr 18, 2002 3.881 3.881 3.881 3.881 0 +0.00(+0.00%)
Apr 17, 2002 3.881 3.881 3.881 3.881 494 +0.06(+1.59%)
Apr 16, 2002 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Apr 15, 2002 3.929 3.929 3.440 3.820 48,239 +0.00(+0.00%)
Apr 12, 2002 3.818 3.820 3.626 3.820 6,431 -0.02(-0.53%)
Apr 11, 2002 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Apr 10, 2002 3.758 3.840 3.758 3.840 2,721 +0.23(+6.50%)
Apr 09, 2002 3.610 3.610 3.606 3.606 1,484 -0.03(-0.89%)
Apr 08, 2002 3.561 3.638 3.561 3.638 1,979 -0.14(-3.69%)
Apr 05, 2002 3.759 3.777 3.557 3.777 9,647 +0.22(+6.07%)
Apr 04, 2002 3.513 3.598 3.513 3.561 20,532 -0.38(-9.64%)
Apr 03, 2002 3.838 3.941 3.838 3.941 1,731 +0.34(+9.55%)
Apr 02, 2002 3.577 3.780 3.577 3.598 7,668 +0.08(+2.30%)
Apr 01, 2002 3.497 3.537 3.497 3.517 4,452 +0.02(+0.58%)
Mar 29, 2002 3.497 3.497 3.497 3.497 13,606 +0.00(+0.00%)
Mar 28, 2002 3.497 3.497 3.497 3.497 13,606 -0.04(-1.26%)
Mar 27, 2002 3.541 3.541 3.541 3.541 0 +0.00(+0.00%)
Mar 26, 2002 3.545 3.545 3.497 3.541 4,700 -0.16(-4.26%)
Mar 25, 2002 3.699 3.699 3.699 3.699 494 -0.32(-7.98%)
Mar 22, 2002 3.618 4.020 3.618 4.020 10,637 +0.41(+11.28%)
Mar 21, 2002 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Mar 20, 2002 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Mar 19, 2002 3.572 3.612 3.572 3.612 1,731 +0.10(+2.72%)
Mar 18, 2002 3.452 3.549 3.452 3.517 6,926 +0.03(+0.97%)
Mar 15, 2002 3.483 3.483 3.483 3.483 0 +0.00(+0.00%)
Mar 14, 2002 3.483 3.483 3.483 3.483 247 +0.00(+0.03%)
Mar 13, 2002 3.482 3.482 3.482 3.482 0 +0.00(+0.00%)
Mar 12, 2002 3.234 3.482 3.234 3.482 1,236 -0.00(-0.01%)
Mar 11, 2002 3.234 3.482 3.234 3.482 6,679 +0.07(+2.06%)
Mar 08, 2002 3.412 3.412 3.412 3.412 2,473 +0.18(+5.44%)
Mar 07, 2002 3.236 3.236 3.236 3.236 0 +0.00(+0.00%)
Mar 06, 2002 3.236 3.236 3.236 3.236 247 +0.00(+0.05%)
Mar 05, 2002 3.417 3.417 3.234 3.234 13,606 -0.18(-5.36%)
Mar 04, 2002 3.417 3.417 3.417 3.417 1,236 -0.02(-0.55%)
Mar 01, 2002 3.436 3.437 3.436 3.436 3,958 +0.00(+0.00%)
Feb 28, 2002 3.437 3.437 3.436 3.436 1,484 -0.02(-0.58%)
Feb 27, 2002 3.456 3.468 3.436 3.456 172,178 +0.02(+0.59%)
Feb 26, 2002 3.456 3.456 3.417 3.436 4,452 -0.04(-1.16%)
Feb 25, 2002 3.295 3.476 3.295 3.476 18,801 +0.22(+6.83%)
Feb 22, 2002 3.254 3.254 3.254 3.254 0 +0.00(+0.00%)
Feb 21, 2002 3.254 3.254 3.254 3.254 247 -0.06(-1.71%)
Feb 20, 2002 3.311 3.311 3.311 3.311 0 +0.00(+0.00%)
Feb 19, 2002 3.254 3.315 3.254 3.311 15,832 +0.08(+2.37%)
Feb 18, 2002 3.356 3.379 3.234 3.234 21,027 +0.00(+0.00%)
Feb 15, 2002 3.356 3.379 3.234 3.234 21,027 -0.14(-4.19%)
Feb 14, 2002 3.274 3.480 3.274 3.375 10,142 -0.10(-2.91%)
Feb 13, 2002 3.274 3.476 3.274 3.476 2,721 +0.20(+6.16%)
Feb 12, 2002 3.474 3.474 3.275 3.275 2,226 -0.20(-5.75%)
Feb 11, 2002 3.474 3.474 3.474 3.474 247 -0.02(-0.64%)
Feb 08, 2002 3.497 3.497 3.497 3.497 494 +0.00(+0.06%)
Feb 07, 2002 3.494 3.494 3.494 3.494 0 +0.00(+0.00%)
Feb 06, 2002 3.416 3.494 3.234 3.494 5,195 -0.00(-0.04%)
Feb 05, 2002 3.476 3.496 3.476 3.496 2,473 +0.00(+0.02%)
Feb 04, 2002 3.495 3.495 3.495 3.495 0 +0.00(+0.00%)
Feb 01, 2002 3.337 3.495 3.337 3.495 989 +0.00(+0.00%)
Jan 31, 2002 3.496 3.496 3.335 3.495 6,926 -0.04(-1.19%)
Jan 30, 2002 3.436 3.537 3.436 3.537 5,689 +0.05(+1.47%)
Jan 29, 2002 3.575 3.618 3.486 3.486 9,647 -0.09(-2.56%)
Jan 28, 2002 3.392 3.577 3.367 3.577 4,700 +0.20(+5.99%)
Jan 25, 2002 3.537 3.537 3.371 3.375 6,184 -0.16(-4.57%)
Jan 24, 2002 3.537 3.537 3.537 3.537 247 +0.00(+0.00%)
Jan 23, 2002 3.428 3.537 3.428 3.537 19,048 +0.11(+3.18%)
Jan 22, 2002 3.436 3.436 3.315 3.428 28,201 +0.08(+2.54%)
Jan 21, 2002 3.452 3.452 3.343 3.343 989 +0.00(+0.00%)
Jan 18, 2002 3.452 3.452 3.343 3.343 989 +0.11(+3.37%)
Jan 17, 2002 3.238 3.452 3.234 3.234 8,411 -0.22(-6.32%)
Jan 16, 2002 3.214 3.452 3.214 3.452 18,058 +0.24(+7.42%)
Jan 15, 2002 3.238 3.238 3.214 3.214 989 +0.02(+0.51%)
Jan 14, 2002 2.894 3.234 2.890 3.197 7,916 +0.00(+0.00%)
Jan 11, 2002 3.072 3.327 2.993 3.197 13,111 -0.02(-0.50%)
Jan 10, 2002 2.853 3.214 2.853 3.214 1,236 +0.34(+11.97%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.