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 (%)
Sep 30, 2008 2.406 2.430 2.171 2.207 22,392 -0.34(-13.51%)
Sep 26, 2008 2.552 2.552 2.552 2.552 0 +0.02(+0.64%)
Sep 25, 2008 2.597 2.597 2.536 2.536 30,683 -0.01(-0.30%)
Sep 24, 2008 2.593 2.593 2.536 2.543 16,593 -0.03(-1.13%)
Sep 23, 2008 2.572 2.572 2.572 2.572 874 -0.21(-7.45%)
Sep 19, 2008 2.548 2.779 2.779 2.779 13,801 +0.24(+9.60%)
Sep 18, 2008 2.686 2.735 2.536 2.536 30,281 -0.24(-8.76%)
Sep 17, 2008 2.702 2.796 2.682 2.779 14,447 +0.08(+2.85%)
Sep 16, 2008 2.698 2.714 2.682 2.702 5,222 -0.24(-8.26%)
Sep 15, 2008 2.719 3.019 2.719 2.946 29,855 +0.18(+6.45%)
Sep 11, 2008 2.763 2.767 2.767 2.767 9,611 -0.07(-2.43%)
Sep 10, 2008 3.104 3.104 2.714 2.836 17,382 -0.01(-0.29%)
Sep 09, 2008 3.096 3.096 2.844 2.844 3,201 -0.31(-9.78%)
Sep 08, 2008 2.763 3.153 2.710 3.153 18,107 +0.39(+13.93%)
Sep 05, 2008 2.702 2.767 2.702 2.767 14,442 +0.06(+2.25%)
Sep 04, 2008 2.767 2.777 2.702 2.706 14,634 -0.12(-4.17%)
Sep 03, 2008 2.824 2.824 2.824 2.824 246 +0.10(+3.73%)
Sep 02, 2008 2.865 2.865 2.723 2.723 7,147 -0.06(-2.04%)
Aug 29, 2008 2.800 2.800 2.779 2.779 739 -0.06(-2.14%)
Aug 28, 2008 2.840 2.840 2.804 2.840 1,380 -0.00(-0.14%)
Aug 27, 2008 2.926 2.926 2.763 2.844 6,604 -0.06(-1.96%)
Aug 26, 2008 3.124 3.145 2.889 2.901 36,665 -0.36(-11.00%)
Aug 25, 2008 3.246 3.664 3.246 3.260 13,776 -0.12(-3.67%)
Aug 20, 2008 3.100 3.384 3.384 3.384 14,540 +0.34(+11.20%)
Aug 19, 2008 2.913 3.076 2.913 3.043 7,741 +0.20(+6.99%)
Aug 18, 2008 2.828 2.934 2.735 2.844 31,777 +0.02(+0.57%)
Aug 15, 2008 2.788 2.828 2.735 2.828 2,957 +0.13(+4.81%)
Aug 14, 2008 2.714 2.796 2.698 2.698 2,957 -0.01(-0.36%)
Aug 13, 2008 2.702 2.708 2.682 2.708 3,696 +0.00(+0.00%)
Aug 12, 2008 2.702 2.708 2.682 2.708 3,696 -0.21(-7.31%)
Aug 11, 2008 2.836 2.921 2.836 2.921 16,142 +0.10(+3.60%)
Aug 08, 2008 2.820 2.836 2.820 2.820 12,736 +0.15(+5.46%)
Aug 07, 2008 2.674 2.674 2.674 2.674 396 -0.16(-5.72%)
Aug 06, 2008 2.836 2.836 2.836 2.836 0 +0.00(+0.00%)
Aug 05, 2008 2.836 2.836 2.836 2.836 246 +0.06(+2.04%)
Aug 04, 2008 2.821 2.821 2.779 2.779 1,478 -0.06(-2.00%)
Aug 01, 2008 2.836 2.836 2.828 2.836 1,109 +0.01(+0.29%)
Jul 31, 2008 2.836 2.836 2.828 2.828 9,242 +0.12(+4.28%)
Jul 30, 2008 2.747 2.824 2.712 2.712 1,804 +0.03(+0.97%)
Jul 29, 2008 2.686 2.876 2.670 2.686 24,884 -0.19(-6.76%)
Jul 28, 2008 2.840 2.881 2.836 2.881 1,247 +0.04(+1.57%)
Jul 25, 2008 2.836 2.836 2.836 2.836 739 -0.11(-3.80%)
Jul 24, 2008 2.865 2.948 2.840 2.948 7,336 -0.01(-0.47%)
Jul 23, 2008 2.962 2.962 2.962 2.962 246 +0.08(+2.82%)
Jul 22, 2008 2.871 2.881 2.861 2.881 7,031 -0.00(-0.14%)
Jul 21, 2008 2.934 2.946 2.885 2.885 3,203 +0.01(+0.28%)
Jul 18, 2008 2.880 2.962 2.877 2.877 4,436 +0.02(+0.71%)
Jul 17, 2008 2.836 2.881 2.836 2.857 2,454 +0.02(+0.72%)
Jul 16, 2008 3.039 3.039 2.833 2.836 4,729 -0.03(-1.13%)
Jul 15, 2008 2.881 2.881 2.865 2.869 4,414 -0.13(-4.46%)
Jul 14, 2008 3.128 3.128 3.003 3.003 4,924 -0.11(-3.39%)
Jul 11, 2008 2.913 3.120 2.913 3.108 27,602 +0.23(+7.89%)
Jul 10, 2008 3.132 3.132 2.881 2.881 14,861 -0.22(-7.07%)
Jul 09, 2008 2.982 3.100 2.982 3.100 2,836 +0.15(+5.23%)
Jul 08, 2008 2.893 2.946 2.893 2.946 5,964 -0.02(-0.55%)
Jul 07, 2008 3.080 3.080 2.962 2.962 4,391 -0.08(-2.73%)
Jul 04, 2008 3.141 3.141 3.043 3.045 7,107 +0.00(+0.00%)
Jul 03, 2008 3.141 3.141 3.043 3.045 7,107 -0.04(-1.25%)
Jul 02, 2008 2.854 3.096 2.854 3.084 4,418 +0.12(+3.97%)
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.