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 )

113.56 -1.04 (-0.91%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 3, 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 (%)
Dec 30, 2005 4.276 4.276 4.276 4.276 247 +0.07(+1.73%)
Dec 29, 2005 4.204 4.204 4.204 4.204 0 +0.00(+0.00%)
Dec 28, 2005 4.204 4.204 4.204 4.204 1,981 -0.02(-0.57%)
Dec 27, 2005 4.225 4.337 4.225 4.228 6,191 -0.16(-3.59%)
Dec 23, 2005 4.385 4.385 4.385 4.385 0 +0.00(+0.00%)
Dec 22, 2005 4.299 4.385 4.245 4.385 26,039 +0.08(+1.78%)
Dec 21, 2005 4.309 4.309 4.309 4.309 0 +0.00(+0.00%)
Dec 20, 2005 4.309 4.309 4.309 4.309 495 +0.09(+2.11%)
Dec 19, 2005 4.220 4.220 4.220 4.220 2,241 -0.12(-2.79%)
Dec 16, 2005 4.200 4.341 4.200 4.341 5,448 +0.14(+3.37%)
Dec 15, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 14, 2005 3.994 4.213 3.994 4.200 3,043 +0.00(+0.00%)
Dec 13, 2005 4.381 4.381 4.200 4.200 5,378 -0.09(-2.16%)
Dec 12, 2005 4.240 4.292 4.200 4.292 18,494 +0.02(+0.38%)
Dec 09, 2005 4.274 4.276 4.272 4.276 3,469 -0.17(-3.81%)
Dec 08, 2005 4.472 4.482 4.446 4.446 37,889 -0.10(-2.13%)
Dec 07, 2005 4.361 4.599 4.361 4.543 36,455 +0.18(+4.17%)
Dec 06, 2005 4.543 4.543 4.361 4.361 3,962 -0.12(-2.70%)
Dec 05, 2005 4.341 4.482 4.200 4.482 230,494 +0.20(+4.61%)
Dec 02, 2005 4.349 4.378 4.276 4.285 16,592 -0.26(-5.68%)
Dec 01, 2005 4.341 4.543 4.341 4.543 1,755 +0.20(+4.65%)
Nov 30, 2005 4.289 4.341 4.280 4.341 30,633 +0.10(+2.38%)
Nov 29, 2005 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Nov 28, 2005 4.171 4.240 4.171 4.240 3,818 +0.07(+1.65%)
Nov 25, 2005 4.171 4.171 4.171 4.171 0 +0.00(+0.00%)
Nov 23, 2005 4.030 4.188 3.990 4.171 6,686 -0.13(-3.00%)
Nov 22, 2005 4.341 4.341 4.301 4.301 2,971 +0.01(+0.19%)
Nov 21, 2005 4.401 4.401 4.292 4.292 619 +0.02(+0.38%)
Nov 18, 2005 4.260 4.292 4.260 4.276 995 -0.02(-0.56%)
Nov 17, 2005 4.244 4.301 4.244 4.301 1,708 -0.12(-2.74%)
Nov 16, 2005 4.361 4.422 4.361 4.422 3,343 +0.02(+0.46%)
Nov 15, 2005 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Nov 14, 2005 4.260 4.450 4.260 4.401 4,148 +0.13(+3.12%)
Nov 11, 2005 4.280 4.280 4.268 4.268 990 -0.05(-1.25%)
Nov 10, 2005 4.322 4.322 4.322 4.322 247 -0.07(-1.62%)
Nov 09, 2005 4.369 4.393 4.369 4.393 495 +0.13(+3.13%)
Nov 08, 2005 4.438 4.438 4.224 4.260 3,467 -0.17(-3.83%)
Nov 07, 2005 4.204 4.430 4.204 4.430 1,956 +0.13(+3.00%)
Nov 04, 2005 4.179 4.301 4.179 4.301 4,229 +0.18(+4.46%)
Nov 03, 2005 4.117 4.117 4.117 4.117 0 +0.00(+0.00%)
Nov 02, 2005 4.038 4.117 4.038 4.117 75,288 +0.08(+1.95%)
Nov 01, 2005 4.038 4.038 4.018 4.038 3,457 +0.02(+0.50%)
Oct 31, 2005 4.018 4.018 4.018 4.018 0 +0.00(+0.00%)
Oct 28, 2005 3.921 4.018 3.885 4.018 16,319 +0.00(+0.00%)
Oct 27, 2005 4.030 4.036 3.885 4.018 44,343 -0.01(-0.24%)
Oct 26, 2005 4.103 4.200 4.018 4.028 26,054 -0.16(-3.91%)
Oct 25, 2005 4.240 4.256 4.103 4.192 12,654 -0.09(-2.17%)
Oct 24, 2005 4.264 4.284 4.264 4.284 2,724 -0.02(-0.38%)
Oct 21, 2005 4.268 4.301 4.268 4.301 16,344 +0.02(+0.57%)
Oct 20, 2005 4.301 4.301 4.276 4.276 73,054 -0.06(-1.49%)
Oct 19, 2005 4.389 4.462 4.341 4.341 32,552 -0.05(-1.10%)
Oct 18, 2005 4.438 4.442 4.361 4.389 5,480 +0.05(+1.21%)
Oct 17, 2005 4.337 4.337 4.337 4.337 0 +0.00(+0.00%)
Oct 14, 2005 4.337 4.337 4.337 4.337 0 +0.00(+0.00%)
Oct 13, 2005 4.341 4.355 4.337 4.337 4,086 -0.10(-2.27%)
Oct 12, 2005 4.228 4.442 4.228 4.438 8,221 -0.01(-0.18%)
Oct 11, 2005 4.353 4.446 4.353 4.446 11,131 -0.08(-1.70%)
Oct 10, 2005 4.523 4.523 4.523 4.523 2,476 -0.06(-1.32%)
Oct 07, 2005 4.332 4.583 4.313 4.583 5,475 +0.27(+6.27%)
Oct 06, 2005 4.321 4.397 4.309 4.313 9,162 -0.07(-1.64%)
Oct 05, 2005 4.309 4.385 4.309 4.385 1,837 +0.07(+1.58%)
Oct 04, 2005 4.321 4.329 4.313 4.317 5,448 -0.00(-0.09%)
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.