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 (%)
Aug 29, 2003 2.640 2.640 2.640 2.640 0 +0.00(+0.00%)
Aug 28, 2003 2.685 2.697 2.600 2.640 63,272 -0.04(-1.66%)
Aug 27, 2003 2.681 2.685 2.640 2.685 40,129 +0.01(+0.30%)
Aug 26, 2003 2.677 2.677 2.677 2.677 2,215 +0.07(+2.65%)
Aug 25, 2003 2.656 2.656 2.600 2.608 17,726 -0.07(-2.58%)
Aug 22, 2003 2.738 2.738 2.656 2.677 17,233 -0.14(-4.91%)
Aug 21, 2003 2.738 2.815 2.738 2.815 9,847 +0.02(+0.87%)
Aug 20, 2003 2.710 2.803 2.632 2.790 8,616 +0.17(+6.35%)
Aug 19, 2003 2.648 2.648 2.624 2.624 25,850 -0.02(-0.62%)
Aug 18, 2003 2.652 2.652 2.640 2.640 8,370 -0.05(-1.96%)
Aug 15, 2003 2.693 2.693 2.693 2.693 1,969 -0.03(-1.05%)
Aug 14, 2003 2.705 2.721 2.705 2.721 2,461 +0.06(+2.13%)
Aug 13, 2003 2.742 2.742 2.612 2.665 8,863 -0.12(-4.23%)
Aug 12, 2003 2.587 2.782 2.587 2.782 51,455 +0.19(+7.37%)
Aug 11, 2003 2.681 2.681 2.579 2.591 47,762 -0.05(-2.00%)
Aug 08, 2003 2.583 2.645 2.583 2.644 1,477 +0.07(+2.84%)
Aug 07, 2003 2.571 2.571 2.571 2.571 0 +0.00(+0.00%)
Aug 06, 2003 2.571 2.571 2.571 2.571 0 +0.00(+0.00%)
Aug 05, 2003 2.571 2.583 2.571 2.571 7,139 -0.02(-0.94%)
Aug 04, 2003 2.669 2.669 2.595 2.595 2,461 -0.15(-5.33%)
Aug 01, 2003 2.762 2.742 2.742 2.742 246 -0.02(-0.74%)
Jul 31, 2003 2.644 2.762 2.640 2.762 27,081 +0.04(+1.49%)
Jul 30, 2003 2.721 2.782 2.721 2.721 38,652 +0.04(+1.52%)
Jul 29, 2003 2.782 2.782 2.681 2.681 17,972 -0.04(-1.49%)
Jul 28, 2003 2.742 2.742 2.721 2.721 80,013 -0.02(-0.74%)
Jul 25, 2003 2.721 2.742 2.721 2.742 39,637 +0.01(+0.33%)
Jul 24, 2003 2.733 2.733 2.733 2.733 984 -0.11(-3.75%)
Jul 23, 2003 2.839 2.839 2.839 2.839 1,230 +0.12(+4.31%)
Jul 22, 2003 2.681 2.803 2.681 2.722 16,002 -0.06(-2.18%)
Jul 21, 2003 2.782 2.782 2.782 2.782 0 +0.00(+0.00%)
Jul 18, 2003 2.742 2.782 2.742 2.782 492 +0.06(+2.09%)
Jul 17, 2003 2.725 2.725 2.725 2.725 0 +0.00(+0.00%)
Jul 16, 2003 2.725 2.725 2.725 2.725 2,461 -0.02(-0.59%)
Jul 15, 2003 2.742 2.742 2.742 2.742 0 +0.00(+0.00%)
Jul 14, 2003 2.945 2.945 2.669 2.742 3,446 -0.20(-6.90%)
Jul 11, 2003 2.628 2.945 2.628 2.945 18,957 +0.32(+12.23%)
Jul 10, 2003 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Jul 09, 2003 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Jul 08, 2003 2.624 2.624 2.624 2.624 2,461 +0.04(+1.73%)
Jul 07, 2003 2.742 2.742 2.579 2.579 10,094 -0.12(-4.51%)
Jul 03, 2003 2.701 2.701 2.701 2.701 492 +0.03(+1.06%)
Jul 02, 2003 2.673 2.673 2.673 2.673 492 -0.11(-3.94%)
Jul 01, 2003 2.782 2.782 2.782 2.782 246 +0.19(+7.37%)
Jun 30, 2003 2.681 2.681 2.591 2.591 1,969 -0.13(-4.63%)
Jun 27, 2003 2.717 2.717 2.717 2.717 0 +0.00(+0.00%)
Jun 26, 2003 2.632 2.717 2.632 2.717 14,279 +0.09(+3.24%)
Jun 25, 2003 2.632 2.632 2.632 2.632 246 +0.02(+0.93%)
Jun 24, 2003 2.608 2.608 2.608 2.608 0 +0.00(+0.00%)
Jun 23, 2003 2.608 2.608 2.608 2.608 3,939 -0.02(-0.93%)
Jun 20, 2003 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
Jun 19, 2003 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
Jun 18, 2003 2.632 2.632 2.632 2.632 246 +0.00(+0.00%)
Jun 17, 2003 2.632 2.632 2.632 2.632 246 +0.04(+1.57%)
Jun 16, 2003 2.600 2.600 2.591 2.591 1,230 -0.02(-0.93%)
Jun 13, 2003 2.591 2.616 2.591 2.616 4,431 +0.00(+0.16%)
Jun 12, 2003 2.595 2.612 2.591 2.612 14,279 -0.01(-0.31%)
Jun 11, 2003 2.591 2.620 2.591 2.620 20,188 +0.02(+0.78%)
Jun 10, 2003 2.604 2.604 2.600 2.600 1,230 +0.01(+0.31%)
Jun 09, 2003 2.591 2.591 2.591 2.591 0 +0.00(+0.00%)
Jun 06, 2003 2.591 2.591 2.591 2.591 1,969 -0.01(-0.31%)
Jun 05, 2003 2.632 2.636 2.600 2.600 31,266 -0.03(-1.23%)
Jun 04, 2003 2.620 2.632 2.620 2.632 5,416 -0.00(-0.15%)
Jun 03, 2003 2.636 2.636 2.628 2.636 7,632 -0.00(-0.15%)
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.