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 )

112.86 -0.13 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2004 4.119 4.119 4.119 4.119 0 +0.00(+0.00%)
Dec 30, 2004 4.143 4.143 4.119 4.119 2,708 -0.02(-0.59%)
Dec 29, 2004 4.078 4.143 4.024 4.143 8,863 -0.04(-1.07%)
Dec 28, 2004 4.021 4.188 4.021 4.188 4,431 +0.07(+1.68%)
Dec 27, 2004 4.021 4.143 4.021 4.119 4,185 -0.09(-2.13%)
Dec 23, 2004 4.208 4.208 4.208 4.208 246 +0.09(+2.08%)
Dec 22, 2004 4.123 4.123 4.123 4.123 0 +0.00(+0.00%)
Dec 21, 2004 4.123 4.123 4.123 4.123 0 +0.00(+0.00%)
Dec 20, 2004 4.021 4.123 4.021 4.123 12,063 +0.10(+2.53%)
Dec 17, 2004 4.021 4.021 4.021 4.021 0 +0.00(+0.00%)
Dec 16, 2004 3.948 4.021 3.944 4.021 6,893 +0.07(+1.75%)
Dec 15, 2004 4.326 4.326 3.952 3.952 4,677 -0.04(-1.02%)
Dec 14, 2004 3.997 3.997 3.993 3.993 984 -0.07(-1.70%)
Dec 13, 2004 3.985 4.062 3.985 4.062 5,908 -0.20(-4.72%)
Dec 10, 2004 4.263 4.263 4.263 4.263 0 +0.00(+0.00%)
Dec 09, 2004 4.263 4.263 4.263 4.263 984 +0.32(+8.08%)
Dec 08, 2004 3.944 3.944 3.944 3.944 0 +0.00(+0.00%)
Dec 07, 2004 3.940 4.297 3.940 3.944 6,154 -0.04(-0.92%)
Dec 06, 2004 4.318 4.318 3.981 3.981 7,139 -0.19(-4.48%)
Dec 03, 2004 4.167 4.167 4.167 4.167 0 +0.00(+0.00%)
Dec 02, 2004 4.037 4.167 4.037 4.167 3,692 -0.09(-2.11%)
Dec 01, 2004 4.366 4.366 4.163 4.257 1,230 -0.23(-5.06%)
Nov 30, 2004 4.484 4.488 4.371 4.484 4,923 -0.02(-0.45%)
Nov 29, 2004 4.549 4.570 4.488 4.505 14,279 -0.04(-0.80%)
Nov 26, 2004 4.082 4.545 4.082 4.541 20,188 +0.51(+12.59%)
Nov 24, 2004 4.021 4.062 3.964 4.033 7,878 +0.01(+0.30%)
Nov 23, 2004 3.981 4.021 3.981 4.021 19,449 +0.00(+0.10%)
Nov 22, 2004 4.387 4.387 3.944 4.017 12,063 +0.08(+1.96%)
Nov 19, 2004 3.981 4.009 3.940 3.940 9,109 -0.04(-1.02%)
Nov 18, 2004 3.936 3.981 3.936 3.981 18,218 +0.08(+2.08%)
Nov 17, 2004 3.895 3.899 3.895 3.899 4,185 +0.16(+4.35%)
Nov 16, 2004 3.737 3.737 3.737 3.737 1,230 -0.12(-3.05%)
Nov 15, 2004 3.757 3.854 3.757 3.854 1,477 +0.26(+7.22%)
Nov 12, 2004 3.595 3.595 3.595 3.595 492 -0.04(-1.01%)
Nov 11, 2004 3.952 3.952 3.489 3.631 25,112 -0.32(-8.12%)
Nov 10, 2004 3.952 3.952 3.952 3.952 3,200 +0.00(+0.00%)
Nov 09, 2004 3.899 3.952 3.899 3.952 26,096 +0.07(+1.88%)
Nov 08, 2004 3.859 3.899 3.859 3.879 37,668 +0.02(+0.63%)
Nov 05, 2004 3.761 3.952 3.757 3.855 26,096 -0.00(-0.11%)
Nov 04, 2004 4.171 4.171 3.859 3.859 38,160 -0.34(-8.03%)
Nov 03, 2004 4.196 4.196 4.196 4.196 246 -0.10(-2.36%)
Nov 02, 2004 4.297 4.297 4.297 4.297 246 -0.01(-0.28%)
Nov 01, 2004 4.229 4.358 4.229 4.310 28,066 +0.08(+1.92%)
Oct 29, 2004 4.228 4.228 4.228 4.228 0 +0.00(+0.00%)
Oct 28, 2004 4.362 4.362 4.228 4.228 1,477 -0.14(-3.16%)
Oct 27, 2004 4.366 4.375 4.366 4.366 13,294 +0.00(+0.00%)
Oct 26, 2004 4.366 4.427 4.358 4.366 18,957 -0.03(-0.65%)
Oct 25, 2004 4.362 4.509 4.346 4.395 34,713 -0.03(-0.73%)
Oct 22, 2004 4.427 4.427 4.427 4.427 0 +0.00(+0.00%)
Oct 21, 2004 4.391 4.427 4.370 4.427 37,421 +0.09(+1.96%)
Oct 20, 2004 4.419 4.419 4.334 4.342 1,723 -0.10(-2.29%)
Oct 19, 2004 4.444 4.444 4.444 4.444 2,461 +0.00(+0.00%)
Oct 18, 2004 4.444 4.444 4.444 4.444 0 +0.00(+0.00%)
Oct 15, 2004 4.444 4.444 4.444 4.444 0 +0.00(+0.00%)
Oct 14, 2004 4.407 4.448 4.387 4.444 3,692 -0.06(-1.44%)
Oct 13, 2004 4.549 4.549 4.509 4.509 6,401 -0.04(-0.80%)
Oct 12, 2004 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 11, 2004 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 08, 2004 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 07, 2004 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 06, 2004 4.545 4.545 4.545 4.545 0 +0.00(+0.00%)
Oct 05, 2004 4.505 4.545 4.505 4.545 492 +0.10(+2.18%)
Oct 04, 2004 4.460 4.468 4.435 4.448 2,954 -0.28(-6.00%)
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.