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 )

111.13 +0.79 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 2.654 2.662 2.637 2.637 14,047 +0.04(+1.40%)
Apr 29, 2008 2.658 2.658 2.601 2.601 10,230 -0.04(-1.38%)
Apr 28, 2008 2.650 2.650 2.617 2.637 7,026 +0.00(+0.00%)
Apr 25, 2008 2.637 2.637 2.637 2.637 6,161 +0.10(+4.00%)
Apr 24, 2008 2.544 2.714 2.536 2.536 3,450 -0.01(-0.32%)
Apr 23, 2008 2.694 2.694 2.540 2.544 2,230 -0.29(-10.30%)
Apr 22, 2008 2.698 2.836 2.536 2.836 33,291 +0.29(+11.48%)
Apr 21, 2008 2.552 2.552 2.540 2.544 1,234 -0.10(-3.69%)
Apr 18, 2008 2.641 2.641 2.641 2.641 246 +0.00(+0.00%)
Apr 17, 2008 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Apr 16, 2008 2.658 2.731 2.637 2.641 23,588 -0.04(-1.36%)
Apr 15, 2008 2.723 2.723 2.678 2.678 6,407 +0.01(+0.46%)
Apr 14, 2008 2.779 2.779 2.666 2.666 6,161 -0.11(-3.95%)
Apr 11, 2008 2.775 2.775 2.775 2.775 0 +0.00(+0.00%)
Apr 10, 2008 2.658 2.775 2.658 2.775 10,708 +0.06(+2.09%)
Apr 09, 2008 2.719 2.719 2.719 2.719 246 -0.00(-0.15%)
Apr 08, 2008 2.723 2.836 2.719 2.723 31,080 -0.04(-1.32%)
Apr 07, 2008 2.759 2.836 2.759 2.759 10,104 -0.04(-1.52%)
Apr 04, 2008 2.658 2.804 2.658 2.802 38,461 +0.14(+5.42%)
Apr 03, 2008 2.820 2.820 2.658 2.658 36,325 -0.16(-5.76%)
Apr 02, 2008 2.852 2.852 2.820 2.820 3,696 -0.21(-6.96%)
Apr 01, 2008 3.092 3.092 3.031 3.031 739 +0.19(+6.71%)
Mar 31, 2008 2.848 2.848 2.779 2.840 2,730 -0.17(-5.53%)
Mar 28, 2008 3.007 3.007 3.007 3.007 1,969 +0.15(+5.11%)
Mar 27, 2008 2.861 2.861 2.861 2.861 0 +0.00(+0.00%)
Mar 26, 2008 2.857 2.877 2.836 2.861 6,161 +0.00(+0.14%)
Mar 25, 2008 2.832 2.857 2.832 2.857 2,205 +0.03(+1.15%)
Mar 24, 2008 2.861 2.897 2.747 2.824 5,049 -0.27(-8.78%)
Mar 21, 2008 3.023 3.100 3.023 3.096 2,464 +0.00(+0.00%)
Mar 20, 2008 3.023 3.100 3.023 3.096 2,464 +0.23(+7.92%)
Mar 19, 2008 3.043 3.043 2.861 2.869 32,906 -0.17(-5.73%)
Mar 18, 2008 3.043 3.059 3.031 3.043 6,407 +0.04(+1.49%)
Mar 17, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Mar 14, 2008 3.055 3.055 2.999 2.999 2,370 -0.37(-10.86%)
Mar 13, 2008 3.364 3.364 3.364 3.364 0 +0.00(+0.00%)
Mar 12, 2008 3.246 3.364 3.246 3.364 7,319 +0.12(+3.63%)
Mar 11, 2008 3.210 3.254 3.092 3.246 13,813 -0.09(-2.79%)
Mar 10, 2008 3.550 3.550 3.339 3.339 5,266 -0.24(-6.79%)
Mar 07, 2008 3.591 3.603 3.583 3.583 1,725 +0.00(+0.00%)
Mar 06, 2008 3.591 3.591 3.397 3.583 4,266 -0.02(-0.56%)
Mar 05, 2008 3.262 3.607 3.262 3.603 7,886 +0.09(+2.54%)
Mar 04, 2008 3.315 3.514 3.315 3.514 5,128 -0.06(-1.59%)
Mar 03, 2008 3.295 3.623 3.173 3.571 6,945 +0.39(+12.39%)
Feb 29, 2008 3.177 3.177 3.177 3.177 0 +0.00(+0.00%)
Feb 28, 2008 3.124 3.246 3.047 3.177 9,737 -0.02(-0.51%)
Feb 27, 2008 3.230 3.246 2.970 3.193 42,493 +0.17(+5.50%)
Feb 26, 2008 3.039 3.157 3.023 3.027 3,450 +0.14(+4.92%)
Feb 25, 2008 3.169 3.266 2.848 2.885 237,240 -0.19(-6.32%)
Feb 22, 2008 3.210 3.214 2.966 3.080 30,585 -0.05(-1.68%)
Feb 21, 2008 3.112 3.136 3.112 3.132 1,981 -0.18(-5.39%)
Feb 20, 2008 3.177 3.347 3.116 3.311 41,157 +0.17(+5.29%)
Feb 19, 2008 3.319 3.319 3.124 3.145 139,244 +0.05(+1.71%)
Feb 18, 2008 3.250 3.360 3.059 3.092 19,359 +0.00(+0.00%)
Feb 15, 2008 3.250 3.360 3.059 3.092 19,359 -0.09(-2.68%)
Feb 14, 2008 3.181 3.595 3.145 3.177 10,062 +0.01(+0.38%)
Feb 13, 2008 3.360 3.717 2.840 3.165 52,862 -0.56(-15.03%)
Feb 12, 2008 3.705 3.822 3.688 3.725 17,288 -0.10(-2.55%)
Feb 11, 2008 3.847 3.851 3.688 3.822 3,696 +0.08(+2.17%)
Feb 08, 2008 3.887 3.887 3.254 3.741 1,478 +0.17(+4.65%)
Feb 07, 2008 3.599 3.599 3.575 3.575 492 +0.07(+2.09%)
Feb 06, 2008 3.502 3.502 3.502 3.502 3,706 -0.04(-1.10%)
Feb 05, 2008 3.449 3.541 3.421 3.541 9,375 +0.14(+4.00%)
Feb 04, 2008 3.412 3.433 3.404 3.404 17,355 -0.03(-0.94%)
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.