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 )

111.87 -0.98 (-0.87%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 21, 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 (%)
Jun 30, 2010 0.8115 0.8115 0.7335 0.7506 72,285 -0.06(-7.50%)
Jun 29, 2010 0.8927 0.8927 0.8034 0.8115 27,708 -0.13(-13.79%)
Jun 25, 2010 0.9629 1.010 0.9373 0.9413 12,322 -0.07(-6.83%)
Jun 24, 2010 0.9332 1.010 0.9332 1.010 1,917 -0.00(-0.40%)
Jun 23, 2010 0.9373 1.014 0.9332 1.014 6,587 -0.01(-0.79%)
Jun 22, 2010 1.014 1.031 0.9170 1.022 11,122 -0.01(-1.18%)
Jun 21, 2010 0.9535 1.047 0.9048 1.035 13,500 +0.02(+2.00%)
Jun 18, 2010 0.9860 1.014 0.9332 1.014 10,075 +0.00(+0.00%)
Jun 17, 2010 1.051 1.051 0.9332 1.014 42,343 +0.10(+11.11%)
Jun 16, 2010 0.9495 0.9495 0.8927 0.9129 24,164 -0.02(-2.17%)
Jun 15, 2010 0.9698 0.9900 0.8927 0.9332 37,222 -0.02(-2.55%)
Jun 14, 2010 0.9332 0.9576 0.9332 0.9576 20,485 +0.01(+1.29%)
Jun 11, 2010 1.010 1.010 0.8983 0.9454 29,461 -0.03(-2.91%)
Jun 10, 2010 1.014 1.018 0.9495 0.9738 12,460 -0.04(-4.00%)
Jun 09, 2010 1.014 1.014 1.014 1.014 2,711 +0.03(+3.31%)
Jun 08, 2010 1.031 1.031 0.9819 0.9819 27,674 -0.11(-10.04%)
Jun 07, 2010 1.160 1.217 1.018 1.091 19,546 +0.02(+1.51%)
Jun 04, 2010 1.160 1.160 1.075 1.075 6,222 -0.09(-7.34%)
Jun 03, 2010 1.165 1.165 1.075 1.160 13,264 +0.03(+2.88%)
Jun 02, 2010 1.156 1.156 1.087 1.128 12,421 -0.03(-2.46%)
Jun 01, 2010 1.177 1.242 1.047 1.156 49,005 +0.14(+14.00%)
May 28, 2010 0.9982 1.014 0.9982 1.014 2,711 +0.00(+0.00%)
May 27, 2010 1.027 1.104 1.014 1.014 3,696 -0.01(-1.19%)
May 26, 2010 1.059 1.079 1.022 1.027 10,609 -0.00(-0.39%)
May 25, 2010 1.040 1.108 0.9738 1.031 16,369 -0.08(-6.79%)
May 24, 2010 1.091 1.120 1.063 1.106 29,685 +0.07(+6.86%)
May 21, 2010 1.169 1.177 1.035 1.035 41,769 -0.08(-7.27%)
May 20, 2010 1.217 1.217 1.116 1.116 9,303 -0.12(-9.54%)
May 19, 2010 1.282 1.282 1.148 1.233 18,937 -0.02(-1.94%)
May 18, 2010 1.221 1.258 1.221 1.258 8,256 +0.00(+0.00%)
May 17, 2010 1.209 1.290 1.209 1.258 9,530 +0.08(+6.86%)
May 14, 2010 1.215 1.262 1.177 1.177 13,365 -0.06(-4.89%)
May 13, 2010 1.238 1.240 1.217 1.238 82,350 +0.02(+1.67%)
May 12, 2010 1.136 1.355 1.136 1.217 62,333 +0.05(+4.53%)
May 11, 2010 1.173 1.211 1.165 1.165 11,218 +0.01(+1.06%)
May 10, 2010 1.177 1.254 1.075 1.152 20,559 -0.03(-2.41%)
May 07, 2010 1.205 1.213 1.136 1.181 9,293 -0.07(-5.83%)
May 06, 2010 1.152 1.254 1.152 1.254 29,084 +0.05(+4.39%)
May 05, 2010 1.225 1.225 1.156 1.201 2,770 -0.00(-0.34%)
May 04, 2010 1.189 1.229 1.156 1.205 27,637 -0.03(-2.30%)
May 03, 2010 1.400 1.400 1.152 1.233 136,913 -0.09(-6.75%)
Apr 30, 2010 1.319 1.420 1.315 1.323 19,679 +0.02(+1.56%)
Apr 29, 2010 1.282 1.315 1.087 1.302 103,190 -0.07(-5.31%)
Apr 28, 2010 1.380 1.380 1.327 1.375 6,109 -0.03(-2.40%)
Apr 27, 2010 1.463 1.497 1.351 1.409 27,642 -0.06(-3.78%)
Apr 26, 2010 1.420 1.497 1.378 1.465 83,481 +0.04(+3.14%)
Apr 23, 2010 1.412 1.420 1.327 1.420 18,631 +0.02(+1.74%)
Apr 22, 2010 1.331 1.396 1.327 1.396 6,999 +0.07(+5.52%)
Apr 21, 2010 1.319 1.420 1.262 1.323 62,419 +0.07(+5.50%)
Apr 19, 2010 1.254 1.254 1.254 1.254 0 -0.02(-1.90%)
Apr 16, 2010 1.282 1.298 1.217 1.278 31,058 +0.04(+3.34%)
Apr 15, 2010 1.246 1.250 1.217 1.237 18,977 +0.02(+1.61%)
Apr 14, 2010 1.189 1.238 1.165 1.217 6,048 +0.00(+0.00%)
Apr 13, 2010 1.262 1.262 1.177 1.217 36,946 +0.03(+2.21%)
Apr 12, 2010 1.177 1.233 1.177 1.191 48,295 +0.03(+2.77%)
Apr 08, 2010 1.159 1.159 1.159 1.159 0 -0.01(-0.83%)
Apr 07, 2010 1.189 1.197 1.165 1.169 23,137 -0.07(-5.88%)
Apr 06, 2010 1.242 1.250 1.185 1.242 11,361 +0.04(+3.73%)
Apr 05, 2010 1.201 1.217 1.193 1.197 23,659 +0.00(+0.00%)
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.