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 )

105.15 -1.67 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 28, 2007 4.851 4.915 4.729 4.778 7,644 +0.07(+1.46%)
Sep 27, 2007 4.709 4.709 4.709 4.709 0 +0.00(+0.00%)
Sep 26, 2007 4.766 4.798 4.709 4.709 13,878 -0.14(-2.92%)
Sep 25, 2007 4.919 4.928 4.782 4.851 14,120 +0.00(+0.00%)
Sep 24, 2007 5.037 5.037 4.851 4.851 2,721 -0.16(-3.23%)
Sep 21, 2007 5.037 5.037 5.012 5.012 742 +0.30(+6.44%)
Sep 20, 2007 4.709 4.956 4.709 4.709 25,740 -0.05(-1.02%)
Sep 19, 2007 4.693 4.851 4.649 4.758 10,414 +0.15(+3.25%)
Sep 18, 2007 4.871 4.871 4.576 4.608 50,399 -0.18(-3.80%)
Sep 17, 2007 4.810 4.891 4.790 4.790 3,092 -0.18(-3.66%)
Sep 14, 2007 5.251 5.251 4.952 4.972 16,423 -0.18(-3.53%)
Sep 13, 2007 5.255 5.255 5.154 5.154 12,492 -0.11(-2.00%)
Sep 12, 2007 5.259 5.271 5.259 5.259 7,174 -0.20(-3.70%)
Sep 11, 2007 5.461 5.542 5.461 5.461 4,205 -0.04(-0.66%)
Sep 10, 2007 5.534 5.534 5.457 5.498 11,206 -0.18(-3.13%)
Sep 07, 2007 5.595 5.677 5.578 5.675 146,666 -0.15(-2.50%)
Sep 06, 2007 5.821 5.821 5.821 5.821 0 +0.00(+0.00%)
Sep 05, 2007 5.578 5.861 5.578 5.821 17,967 -0.16(-2.64%)
Sep 04, 2007 5.777 6.080 5.777 5.979 989 +0.32(+5.64%)
Aug 31, 2007 5.659 5.659 5.659 5.659 0 +0.00(+0.00%)
Aug 30, 2007 6.027 6.027 5.558 5.659 5,937 +0.12(+2.19%)
Aug 29, 2007 5.639 5.667 5.526 5.538 94,126 -0.13(-2.28%)
Aug 28, 2007 5.801 5.801 5.562 5.667 22,017 -0.19(-3.24%)
Aug 27, 2007 5.833 6.104 5.833 5.857 14,170 +0.16(+2.84%)
Aug 24, 2007 5.942 5.942 5.696 5.696 3,710 -0.31(-5.18%)
Aug 23, 2007 5.603 6.104 5.574 6.007 28,958 +0.55(+10.16%)
Aug 22, 2007 5.316 5.558 5.162 5.453 15,651 +0.14(+2.66%)
Aug 21, 2007 5.267 5.426 5.255 5.312 35,375 -0.04(-0.76%)
Aug 20, 2007 5.340 5.457 5.275 5.352 37,152 +0.01(+0.23%)
Aug 17, 2007 6.063 6.063 5.316 5.340 30,309 -0.61(-10.20%)
Aug 16, 2007 6.266 6.266 5.942 5.946 14,509 -0.30(-4.80%)
Aug 15, 2007 6.229 6.346 6.229 6.246 7,960 -0.25(-3.79%)
Aug 14, 2007 6.650 6.650 6.290 6.492 4,433 -0.18(-2.67%)
Aug 13, 2007 6.837 6.953 6.520 6.670 7,448 -0.34(-4.79%)
Aug 10, 2007 6.811 7.005 6.734 7.005 8,905 +0.45(+6.84%)
Aug 09, 2007 6.350 6.993 6.350 6.557 9,398 +0.30(+4.85%)
Aug 08, 2007 6.807 6.819 6.253 6.253 6,679 -0.55(-8.03%)
Aug 07, 2007 6.629 6.832 6.559 6.799 12,057 +0.17(+2.56%)
Aug 06, 2007 6.359 7.038 6.359 6.629 50,184 +0.40(+6.36%)
Aug 03, 2007 6.233 6.570 6.217 6.233 7,297 -0.31(-4.70%)
Aug 02, 2007 6.670 6.670 6.468 6.540 6,926 -0.17(-2.47%)
Aug 01, 2007 6.549 6.791 6.549 6.706 4,947 -0.01(-0.12%)
Jul 31, 2007 6.484 6.945 6.484 6.714 15,988 +0.06(+0.85%)
Jul 30, 2007 6.492 6.658 6.492 6.658 6,184 -0.09(-1.32%)
Jul 27, 2007 6.730 6.747 6.613 6.747 11,552 +0.10(+1.46%)
Jul 26, 2007 6.476 6.706 6.476 6.650 9,692 +0.05(+0.80%)
Jul 25, 2007 6.848 7.013 6.557 6.597 28,904 -0.25(-3.66%)
Jul 24, 2007 6.908 7.017 6.848 6.848 16,545 +0.01(+0.12%)
Jul 23, 2007 7.292 7.292 6.836 6.840 16,255 -0.42(-5.84%)
Jul 20, 2007 7.001 7.389 6.791 7.264 22,091 +0.51(+7.60%)
Jul 19, 2007 6.941 6.941 6.646 6.751 6,431 +0.11(+1.64%)
Jul 18, 2007 6.933 7.013 6.569 6.642 18,521 -0.36(-5.19%)
Jul 17, 2007 7.284 7.292 6.949 7.005 43,096 -0.24(-3.35%)
Jul 16, 2007 7.034 7.248 7.034 7.248 15,867 +0.07(+0.96%)
Jul 13, 2007 7.074 7.397 7.021 7.179 40,615 +0.25(+3.56%)
Jul 12, 2007 6.920 6.993 6.759 6.933 34,594 +0.15(+2.20%)
Jul 11, 2007 6.625 6.898 6.625 6.783 19,172 -0.10(-1.41%)
Jul 10, 2007 6.447 6.880 6.355 6.880 59,253 +0.46(+7.18%)
Jul 09, 2007 6.015 6.419 6.015 6.419 10,523 +0.35(+5.73%)
Jul 06, 2007 6.072 6.072 6.072 6.072 0 +0.00(+0.00%)
Jul 05, 2007 6.152 6.375 6.059 6.072 18,610 -0.27(-4.21%)
Jul 03, 2007 6.067 6.425 5.999 6.338 18,039 +0.04(+0.58%)
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.