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 )

103.50 -1.65 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2012 6.929 7.063 6.832 7.018 201,497 +0.13(+1.88%)
Nov 29, 2012 6.994 7.026 6.808 6.889 170,217 +0.02(+0.24%)
Nov 28, 2012 6.764 6.966 6.711 6.873 362,319 -0.02(-0.29%)
Nov 27, 2012 7.119 7.159 6.881 6.893 346,520 -0.28(-3.89%)
Nov 26, 2012 7.297 7.360 7.067 7.172 304,096 -0.28(-3.74%)
Nov 23, 2012 7.531 7.531 7.402 7.450 100,852 -0.01(-0.16%)
Nov 21, 2012 7.450 7.535 7.301 7.462 305,057 +0.08(+1.04%)
Nov 20, 2012 7.527 7.527 7.252 7.386 378,359 +0.01(+0.11%)
Nov 19, 2012 7.208 7.567 7.131 7.378 610,386 +0.42(+5.97%)
Nov 16, 2012 6.727 7.034 6.586 6.962 339,175 +0.29(+4.30%)
Nov 15, 2012 6.954 6.954 6.485 6.675 615,530 -0.25(-3.67%)
Nov 14, 2012 7.410 7.410 6.824 6.929 602,548 -0.44(-6.02%)
Nov 13, 2012 7.373 7.519 7.269 7.373 169,982 -0.06(-0.87%)
Nov 12, 2012 7.612 7.693 7.196 7.438 408,611 -0.18(-2.33%)
Nov 09, 2012 7.693 7.802 7.523 7.616 305,171 -0.19(-2.38%)
Nov 08, 2012 7.773 7.874 7.612 7.802 461,738 +0.06(+0.84%)
Nov 07, 2012 7.789 7.874 7.571 7.737 493,122 -0.07(-0.93%)
Nov 06, 2012 7.398 7.854 7.305 7.810 980,338 +0.50(+6.91%)
Nov 05, 2012 6.792 7.386 6.675 7.305 313,080 +0.44(+6.41%)
Nov 02, 2012 7.216 7.224 6.703 6.865 394,211 -0.32(-4.49%)
Nov 01, 2012 7.168 7.269 7.006 7.188 174,997 +0.05(+0.74%)
Oct 31, 2012 7.345 7.414 6.966 7.135 286,085 -0.06(-0.90%)
Oct 26, 2012 7.608 7.200 7.200 7.200 438,824 -0.37(-4.86%)
Oct 25, 2012 7.733 7.737 6.788 7.567 878,490 -0.30(-3.85%)
Oct 24, 2012 7.450 8.012 7.450 7.870 490,839 +0.56(+7.68%)
Oct 23, 2012 7.321 7.426 6.715 7.309 892,900 -0.71(-8.82%)
Oct 19, 2012 8.076 8.209 7.834 8.016 407,933 -0.06(-0.75%)
Oct 18, 2012 7.890 8.209 7.834 8.076 716,217 +0.23(+2.99%)
Oct 17, 2012 7.688 7.995 7.688 7.842 701,286 +0.23(+3.08%)
Oct 16, 2012 7.394 7.684 7.333 7.608 328,573 +0.31(+4.20%)
Oct 15, 2012 7.341 7.640 7.143 7.301 334,246 -0.00(-0.06%)
Oct 12, 2012 7.006 7.422 6.586 7.305 549,191 +0.39(+5.60%)
Oct 11, 2012 6.344 7.527 6.344 6.917 920,191 +0.58(+9.11%)
Oct 10, 2012 6.647 6.816 6.263 6.340 329,217 -0.34(-5.08%)
Oct 09, 2012 6.994 7.059 6.614 6.679 286,263 -0.27(-3.89%)
Oct 08, 2012 6.970 7.162 6.885 6.950 207,916 -0.10(-1.38%)
Oct 05, 2012 7.067 7.240 6.780 7.046 406,174 +0.05(+0.75%)
Oct 04, 2012 7.196 7.317 6.915 6.994 307,536 -0.12(-1.65%)
Oct 03, 2012 6.873 7.196 6.873 7.111 341,227 +0.25(+3.65%)
Oct 02, 2012 7.466 7.963 6.715 6.861 1,339,043 -0.61(-8.11%)
Oct 01, 2012 6.324 7.499 6.324 7.466 1,260,896 +1.22(+19.52%)
Sep 28, 2012 6.049 6.255 5.936 6.247 185,442 +0.20(+3.27%)
Sep 27, 2012 5.653 6.114 5.577 6.049 247,007 +0.39(+6.85%)
Sep 26, 2012 5.855 5.855 5.451 5.661 456,562 -0.22(-3.71%)
Sep 25, 2012 6.021 6.283 5.795 5.879 725,283 -0.07(-1.22%)
Sep 24, 2012 5.984 6.025 5.867 5.952 241,132 +0.08(+1.38%)
Sep 21, 2012 5.960 5.992 5.859 5.871 181,666 -0.02(-0.27%)
Sep 20, 2012 5.916 6.030 5.823 5.888 147,404 -0.10(-1.75%)
Sep 19, 2012 6.069 6.158 5.855 5.992 308,400 -0.06(-1.00%)
Sep 18, 2012 5.928 6.118 5.900 6.053 569,998 +0.18(+3.02%)
Sep 17, 2012 5.896 5.916 5.722 5.875 262,492 -0.02(-0.41%)
Sep 14, 2012 5.532 6.053 5.532 5.900 553,443 +0.41(+7.51%)
Sep 13, 2012 5.540 5.593 5.415 5.488 273,254 -0.03(-0.51%)
Sep 12, 2012 5.536 5.536 5.391 5.516 36,567 +0.02(+0.29%)
Sep 11, 2012 5.593 5.609 5.448 5.500 164,655 -0.09(-1.66%)
Sep 10, 2012 5.544 5.609 5.377 5.593 92,078 +0.06(+1.02%)
Sep 07, 2012 5.540 5.589 5.451 5.536 114,042 +0.03(+0.51%)
Sep 06, 2012 5.476 5.528 5.350 5.508 188,045 +0.11(+2.10%)
Sep 05, 2012 5.262 5.447 5.193 5.395 124,537 +0.17(+3.25%)
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.