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 (%)
Feb 28, 2005 4.204 4.204 4.115 4.135 18,430 -0.01(-0.20%)
Feb 25, 2005 4.195 4.195 4.074 4.143 17,460 -0.01(-0.29%)
Feb 24, 2005 4.163 4.196 4.155 4.155 10,463 -0.03(-0.68%)
Feb 23, 2005 4.200 4.200 4.163 4.184 8,001 +0.00(+0.00%)
Feb 22, 2005 4.147 4.184 4.147 4.184 40,206 +0.04(+0.98%)
Feb 18, 2005 4.163 4.163 4.143 4.143 21,135 -0.02(-0.39%)
Feb 17, 2005 4.147 4.159 4.106 4.159 35,206 +0.05(+1.29%)
Feb 16, 2005 4.176 4.176 4.106 4.106 11,521 +0.00(+0.10%)
Feb 15, 2005 4.180 4.180 4.102 4.102 25,752 -0.09(-2.04%)
Feb 14, 2005 3.834 4.188 3.834 4.188 19,203 +0.44(+11.82%)
Feb 11, 2005 4.078 4.078 3.745 3.745 53,013 -0.32(-7.80%)
Feb 10, 2005 4.167 4.167 4.062 4.062 3,446 +0.00(+0.00%)
Feb 09, 2005 4.066 4.070 4.062 4.062 4,458 -0.10(-2.34%)
Feb 08, 2005 4.119 4.159 4.119 4.159 5,662 +0.05(+1.29%)
Feb 07, 2005 4.082 4.106 4.082 4.106 2,338 -0.01(-0.30%)
Feb 04, 2005 4.086 4.119 4.071 4.119 3,692 +0.04(+1.00%)
Feb 03, 2005 4.078 4.078 4.078 4.078 3,939 +0.03(+0.80%)
Feb 02, 2005 4.046 4.046 4.046 4.046 0 +0.00(+0.00%)
Feb 01, 2005 4.082 4.102 4.046 4.046 3,816 -0.04(-0.90%)
Jan 31, 2005 4.195 4.195 4.062 4.082 8,392 -0.12(-2.80%)
Jan 28, 2005 4.102 4.204 4.102 4.200 7,139 -0.04(-1.05%)
Jan 27, 2005 4.310 4.310 4.245 4.245 1,969 -0.06(-1.51%)
Jan 26, 2005 4.285 4.358 4.285 4.310 5,416 -0.16(-3.55%)
Jan 25, 2005 4.046 4.468 4.046 4.468 13,028 +0.43(+10.55%)
Jan 24, 2005 4.111 4.147 4.041 4.041 13,996 +0.00(+0.00%)
Jan 21, 2005 4.094 4.139 4.041 4.041 12,309 -0.01(-0.30%)
Jan 20, 2005 4.054 4.054 4.054 4.054 984 +0.00(+0.00%)
Jan 19, 2005 4.054 4.054 4.054 4.054 0 +0.00(+0.00%)
Jan 18, 2005 4.046 4.054 4.046 4.054 738 +0.01(+0.30%)
Jan 14, 2005 4.041 4.041 4.041 4.041 0 +0.00(+0.00%)
Jan 13, 2005 4.046 4.046 4.041 4.041 2,954 -0.00(-0.01%)
Jan 12, 2005 4.086 4.086 4.041 4.042 3,599 -0.04(-0.99%)
Jan 11, 2005 4.062 4.082 4.041 4.082 4,086 -0.02(-0.59%)
Jan 10, 2005 4.106 4.111 4.106 4.106 6,893 -0.12(-2.79%)
Jan 07, 2005 4.224 4.224 4.224 4.224 246 +0.18(+4.52%)
Jan 06, 2005 4.041 4.041 4.041 4.041 1,600 -0.11(-2.55%)
Jan 05, 2005 4.147 4.147 4.147 4.147 0 +0.00(+0.00%)
Jan 04, 2005 4.143 4.147 4.143 4.147 6,893 +0.10(+2.41%)
Jan 03, 2005 4.192 4.249 4.050 4.050 11,349 -0.07(-1.68%)
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%)
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.