Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

114.60 +0.99 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 3.355 3.355 3.355 3.355 3,692 +0.00(+0.00%)
Dec 30, 2003 3.331 3.359 3.331 3.355 3,495 -0.01(-0.24%)
Dec 29, 2003 3.258 3.363 3.258 3.363 5,170 -0.08(-2.24%)
Dec 26, 2003 3.444 3.461 3.428 3.440 10,832 +0.09(+2.67%)
Dec 24, 2003 3.351 3.351 3.351 3.351 4,923 -0.02(-0.72%)
Dec 23, 2003 3.331 3.412 3.331 3.375 26,589 +0.02(+0.73%)
Dec 22, 2003 3.371 3.424 3.347 3.351 21,744 -0.09(-2.54%)
Dec 19, 2003 3.128 3.438 3.128 3.438 6,154 +0.05(+1.61%)
Dec 18, 2003 3.384 3.384 3.384 3.384 246 -0.06(-1.76%)
Dec 17, 2003 3.444 3.444 3.444 3.444 246 +0.19(+5.74%)
Dec 16, 2003 3.262 3.262 3.258 3.258 492 -0.22(-6.42%)
Dec 15, 2003 3.408 3.570 3.408 3.481 4,677 -0.01(-0.35%)
Dec 12, 2003 3.522 3.522 3.493 3.493 7,632 +0.00(+0.12%)
Dec 11, 2003 3.526 3.526 3.274 3.489 21,172 -0.04(-1.04%)
Dec 10, 2003 3.544 3.544 3.526 3.526 88,630 -0.03(-0.80%)
Dec 09, 2003 3.501 3.554 3.501 3.554 24,865 +0.02(+0.57%)
Dec 08, 2003 3.554 3.554 3.513 3.534 6,524 +0.04(+1.16%)
Dec 05, 2003 3.412 3.493 3.493 3.493 6,647 +0.08(+2.37%)
Dec 04, 2003 3.412 3.412 3.412 3.412 369 +0.00(+0.01%)
Dec 03, 2003 3.404 3.420 3.392 3.412 11,386 -0.14(-4.00%)
Dec 02, 2003 3.518 3.554 3.518 3.554 2,461 +0.06(+1.74%)
Dec 01, 2003 3.493 3.526 3.469 3.493 61,795 +0.05(+1.42%)
Nov 28, 2003 3.444 3.444 3.444 3.444 246 -0.05(-1.40%)
Nov 26, 2003 3.493 3.493 3.453 3.493 3,939 +0.01(+0.36%)
Nov 25, 2003 3.481 3.481 3.481 3.481 492 -0.05(-1.51%)
Nov 24, 2003 3.534 3.534 3.534 3.534 246 +0.18(+5.45%)
Nov 21, 2003 3.453 3.554 3.554 3.351 2,708 -0.10(-2.94%)
Nov 20, 2003 3.392 3.457 3.355 3.453 2,338 +0.00(+0.12%)
Nov 19, 2003 3.448 3.453 3.448 3.448 1,723 +0.05(+1.43%)
Nov 18, 2003 3.367 3.400 3.367 3.400 492 +0.01(+0.24%)
Nov 17, 2003 3.392 3.392 3.392 3.392 738 +0.07(+2.08%)
Nov 14, 2003 3.318 3.351 3.294 3.323 164,089 +0.02(+0.74%)
Nov 13, 2003 3.282 3.298 3.258 3.298 6,770 +0.04(+1.12%)
Nov 12, 2003 3.176 3.262 3.168 3.262 5,108 +0.05(+1.44%)
Nov 11, 2003 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Nov 10, 2003 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Nov 07, 2003 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Nov 06, 2003 3.172 3.215 3.172 3.215 3,446 -0.00(-0.05%)
Nov 05, 2003 3.164 3.250 3.103 3.217 14,279 +0.07(+2.19%)
Nov 04, 2003 3.156 3.156 3.103 3.148 18,710 -0.04(-1.27%)
Nov 03, 2003 3.107 3.245 3.107 3.189 8,321 +0.09(+2.75%)
Oct 31, 2003 3.091 3.103 3.091 3.103 1,969 +0.02(+0.51%)
Oct 30, 2003 3.095 3.087 3.087 3.087 3,939 -0.01(-0.25%)
Oct 29, 2003 3.095 3.095 3.095 3.095 0 +0.00(+0.00%)
Oct 28, 2003 3.091 3.095 3.091 3.095 1,477 +0.00(+0.13%)
Oct 27, 2003 3.091 3.091 3.091 3.091 738 +0.09(+2.98%)
Oct 24, 2003 3.002 3.002 3.002 3.002 0 +0.00(+0.00%)
Oct 23, 2003 3.038 3.038 3.002 3.002 1,477 -0.02(-0.81%)
Oct 22, 2003 2.994 3.026 2.994 3.026 5,416 +0.00(+0.13%)
Oct 21, 2003 3.067 3.067 3.022 3.022 2,461 -0.02(-0.80%)
Oct 20, 2003 3.014 3.046 3.014 3.046 7,139 +0.00(+0.00%)
Oct 17, 2003 3.046 3.046 3.046 3.046 4,923 -0.04(-1.32%)
Oct 16, 2003 3.046 3.087 3.046 3.087 2,215 +0.04(+1.33%)
Oct 15, 2003 3.046 3.046 3.042 3.046 29,838 +0.00(+0.00%)
Oct 14, 2003 3.030 3.047 3.030 3.046 3,988 -0.04(-1.45%)
Oct 13, 2003 3.091 3.091 3.091 3.091 0 +0.00(+0.00%)
Oct 10, 2003 3.144 3.144 3.091 3.091 4,923 +0.02(+0.79%)
Oct 09, 2003 3.067 3.067 3.067 3.067 0 +0.00(+0.00%)
Oct 08, 2003 3.034 3.152 3.034 3.067 1,723 +0.10(+3.42%)
Oct 07, 2003 2.965 2.965 2.965 2.965 0 +0.00(+0.00%)
Oct 06, 2003 2.916 2.965 2.916 2.965 3,692 +0.02(+0.69%)
Oct 03, 2003 2.818 2.945 2.818 2.945 9,478 +0.17(+5.99%)
Oct 02, 2003 2.831 2.831 2.778 2.778 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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.