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, 2012 6.028 6.377 5.991 6.316 176,128 +0.27(+4.50%)
Dec 28, 2012 6.040 6.141 5.999 6.044 129,144 -0.02(-0.40%)
Dec 27, 2012 5.914 6.105 5.914 6.068 141,762 +0.11(+1.77%)
Dec 26, 2012 6.113 6.117 5.955 5.963 143,428 -0.14(-2.33%)
Dec 24, 2012 6.081 6.215 5.890 6.105 56,282 -0.01(-0.13%)
Dec 21, 2012 6.048 6.137 5.780 6.113 282,259 -0.07(-1.18%)
Dec 20, 2012 6.210 6.267 6.052 6.186 219,121 -0.08(-1.23%)
Dec 19, 2012 6.336 6.401 6.198 6.263 140,846 -0.06(-1.03%)
Dec 18, 2012 6.154 6.361 6.056 6.328 198,946 +0.20(+3.25%)
Dec 17, 2012 5.829 6.154 5.711 6.129 313,737 +0.21(+3.57%)
Dec 14, 2012 6.076 6.170 5.890 5.918 361,785 -0.18(-2.93%)
Dec 13, 2012 6.125 6.231 6.040 6.097 168,826 -0.04(-0.60%)
Dec 12, 2012 6.263 6.320 6.113 6.133 113,511 -0.10(-1.63%)
Dec 11, 2012 6.296 6.393 6.199 6.235 428,245 -0.00(-0.07%)
Dec 10, 2012 6.255 6.304 6.068 6.239 327,879 -0.06(-1.03%)
Dec 07, 2012 6.133 6.377 6.089 6.304 301,595 +0.18(+2.92%)
Dec 06, 2012 6.304 6.397 6.028 6.125 313,828 -0.17(-2.77%)
Dec 05, 2012 6.600 6.600 6.255 6.300 479,299 -0.28(-4.26%)
Dec 04, 2012 6.864 6.885 6.531 6.580 224,213 -0.48(-6.79%)
Nov 30, 2012 6.970 7.104 6.873 7.059 200,319 +0.13(+1.88%)
Nov 29, 2012 7.035 7.068 6.848 6.929 169,222 +0.02(+0.23%)
Nov 28, 2012 6.804 7.007 6.751 6.913 360,202 -0.02(-0.29%)
Nov 27, 2012 7.161 7.202 6.921 6.934 344,494 -0.28(-3.89%)
Nov 26, 2012 7.340 7.403 7.108 7.214 302,319 -0.28(-3.74%)
Nov 23, 2012 7.575 7.575 7.445 7.494 100,263 -0.01(-0.16%)
Nov 21, 2012 7.494 7.579 7.344 7.506 303,274 +0.08(+1.04%)
Nov 20, 2012 7.571 7.571 7.295 7.429 376,148 +0.01(+0.11%)
Nov 19, 2012 7.250 7.612 7.173 7.421 606,819 +0.42(+5.97%)
Nov 16, 2012 6.767 7.076 6.625 7.003 337,192 +0.29(+4.30%)
Nov 15, 2012 6.994 6.994 6.523 6.714 611,932 -0.26(-3.67%)
Nov 14, 2012 7.453 7.453 6.864 6.970 599,027 -0.45(-6.02%)
Nov 13, 2012 7.417 7.563 7.311 7.417 168,989 -0.06(-0.87%)
Nov 12, 2012 7.657 7.738 7.238 7.482 406,223 -0.18(-2.33%)
Nov 09, 2012 7.738 7.847 7.567 7.661 303,387 -0.19(-2.38%)
Nov 08, 2012 7.819 7.921 7.657 7.847 459,040 +0.06(+0.84%)
Nov 07, 2012 7.835 7.921 7.616 7.782 490,240 -0.07(-0.93%)
Nov 06, 2012 7.441 7.900 7.348 7.856 974,609 +0.51(+6.91%)
Nov 05, 2012 6.832 7.429 6.714 7.348 311,251 +0.44(+6.41%)
Nov 02, 2012 7.258 7.267 6.743 6.905 391,907 -0.32(-4.49%)
Nov 01, 2012 7.210 7.311 7.047 7.230 173,974 +0.05(+0.74%)
Oct 31, 2012 7.388 7.457 7.007 7.177 284,413 -0.06(-0.90%)
Oct 26, 2012 7.652 7.242 7.242 7.242 436,259 -0.37(-4.86%)
Oct 25, 2012 7.778 7.782 6.828 7.612 873,356 -0.30(-3.85%)
Oct 24, 2012 7.494 8.059 7.494 7.916 487,970 +0.56(+7.68%)
Oct 23, 2012 7.364 7.470 6.755 7.352 887,682 -0.71(-8.82%)
Oct 19, 2012 8.124 8.257 7.880 8.063 405,549 -0.06(-0.75%)
Oct 18, 2012 7.937 8.257 7.880 8.124 712,031 +0.24(+2.99%)
Oct 17, 2012 7.734 8.042 7.734 7.888 697,188 +0.24(+3.08%)
Oct 16, 2012 7.437 7.730 7.376 7.652 326,653 +0.31(+4.20%)
Oct 15, 2012 7.384 7.685 7.185 7.344 332,293 -0.00(-0.06%)
Oct 12, 2012 7.047 7.466 6.625 7.348 545,981 +0.39(+5.60%)
Oct 11, 2012 6.381 7.571 6.381 6.958 914,813 +0.58(+9.11%)
Oct 10, 2012 6.686 6.856 6.300 6.377 327,293 -0.34(-5.08%)
Oct 09, 2012 7.035 7.100 6.653 6.718 284,590 -0.27(-3.89%)
Oct 08, 2012 7.011 7.204 6.925 6.990 206,701 -0.10(-1.38%)
Oct 05, 2012 7.108 7.283 6.820 7.088 403,801 +0.05(+0.75%)
Oct 04, 2012 7.238 7.360 6.956 7.035 305,738 -0.12(-1.65%)
Oct 03, 2012 6.913 7.238 6.913 7.153 339,233 +0.25(+3.65%)
Oct 02, 2012 7.510 8.010 6.755 6.901 1,331,217 -0.61(-8.11%)
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.