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 )

106.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2004 4.366 4.366 4.361 4.361 7,924 -0.06(-1.28%)
Apr 29, 2004 4.442 4.514 4.401 4.418 17,335 -0.10(-2.23%)
Apr 28, 2004 4.543 4.543 4.519 4.519 7,676 -0.02(-0.53%)
Apr 27, 2004 4.583 4.583 4.543 4.543 10,401 -0.02(-0.44%)
Apr 26, 2004 4.725 4.725 4.563 4.563 37,394 -0.18(-3.83%)
Apr 23, 2004 4.745 4.745 4.745 4.745 0 +0.00(+0.00%)
Apr 22, 2004 4.745 4.745 4.745 4.745 247 +0.00(+0.00%)
Apr 21, 2004 4.471 4.745 4.471 4.745 1,733 +0.00(+0.00%)
Apr 20, 2004 4.603 4.745 4.603 4.745 5,448 -0.10(-2.00%)
Apr 19, 2004 4.910 4.910 4.745 4.842 3,962 -0.08(-1.64%)
Apr 16, 2004 4.745 4.922 4.745 4.922 2,228 -0.00(-0.08%)
Apr 15, 2004 5.128 5.128 4.926 4.926 1,981 +0.18(+3.83%)
Apr 14, 2004 4.745 4.745 4.745 4.745 6,191 +0.00(+0.00%)
Apr 13, 2004 4.745 5.040 4.644 4.745 13,620 -0.08(-1.67%)
Apr 12, 2004 4.836 4.836 4.745 4.825 3,962 +0.19(+4.18%)
Apr 08, 2004 4.571 4.729 4.543 4.632 3,962 -0.06(-1.21%)
Apr 07, 2004 4.765 4.765 4.688 4.688 2,228 -0.15(-3.17%)
Apr 06, 2004 4.947 4.947 4.644 4.842 8,667 +0.16(+3.36%)
Apr 05, 2004 3.873 5.068 3.873 4.684 53,738 +0.42(+9.95%)
Apr 02, 2004 4.082 4.260 4.082 4.260 4,952 +0.22(+5.50%)
Apr 01, 2004 3.881 4.058 3.856 4.038 7,924 +0.16(+4.17%)
Mar 31, 2004 3.877 3.877 3.877 3.877 0 +0.00(+0.00%)
Mar 30, 2004 3.844 3.913 3.844 3.877 26,002 -0.10(-2.44%)
Mar 29, 2004 3.856 3.973 3.711 3.973 39,870 +0.12(+3.14%)
Mar 26, 2004 3.852 3.852 3.852 3.852 247 +0.12(+3.14%)
Mar 25, 2004 3.691 3.832 3.683 3.735 11,391 +0.00(+0.00%)
Mar 24, 2004 3.663 3.840 3.663 3.735 25,754 +0.00(+0.00%)
Mar 23, 2004 3.761 3.761 3.675 3.735 15,601 -0.10(-2.73%)
Mar 22, 2004 3.848 3.848 3.675 3.840 5,695 -0.01(-0.21%)
Mar 19, 2004 3.820 3.848 3.816 3.848 3,467 +0.03(+0.74%)
Mar 18, 2004 3.836 3.836 3.820 3.820 9,162 +0.05(+1.28%)
Mar 17, 2004 3.800 3.800 3.772 3.772 7,429 -0.08(-2.20%)
Mar 16, 2004 3.909 3.909 3.772 3.856 24,269 +0.02(+0.42%)
Mar 15, 2004 3.768 3.856 3.755 3.840 3,467 +0.02(+0.63%)
Mar 12, 2004 3.836 3.856 3.675 3.816 43,089 -0.02(-0.53%)
Mar 11, 2004 3.776 3.836 3.772 3.836 13,372 -0.00(-0.11%)
Mar 10, 2004 3.856 3.856 3.840 3.840 1,981 -0.03(-0.73%)
Mar 09, 2004 3.877 3.937 3.836 3.868 37,394 +0.00(+0.00%)
Mar 08, 2004 3.881 3.909 3.868 3.868 52,995 -0.07(-1.74%)
Mar 05, 2004 3.873 3.937 3.873 3.937 2,228 +0.00(+0.00%)
Mar 04, 2004 3.873 4.038 3.873 3.937 10,401 +0.07(+1.72%)
Mar 03, 2004 3.836 3.870 3.776 3.870 117,383 +0.03(+0.89%)
Mar 02, 2004 3.836 3.852 3.812 3.836 51,757 -0.04(-1.04%)
Mar 01, 2004 3.877 3.877 3.812 3.877 742 +0.16(+4.35%)
Feb 27, 2004 3.715 3.715 3.715 3.715 18,325 -0.13(-3.46%)
Feb 26, 2004 3.747 3.877 3.606 3.848 38,137 +0.08(+2.03%)
Feb 25, 2004 3.747 3.772 3.638 3.772 3,219 +0.14(+3.78%)
Feb 24, 2004 3.796 3.796 3.634 3.634 14,115 -0.14(-3.64%)
Feb 23, 2004 3.772 3.772 3.772 3.772 0 +0.00(+0.00%)
Feb 20, 2004 3.776 3.776 3.772 3.772 2,724 -0.06(-1.48%)
Feb 19, 2004 3.792 3.828 3.792 3.828 3,714 +0.11(+2.93%)
Feb 18, 2004 3.824 3.824 3.719 3.719 3,467 -0.04(-0.97%)
Feb 17, 2004 3.828 3.828 3.755 3.755 4,952 -0.08(-2.21%)
Feb 13, 2004 3.763 3.840 3.763 3.840 1,733 -0.00(-0.11%)
Feb 12, 2004 3.873 3.873 3.844 3.844 1,485 -0.02(-0.63%)
Feb 11, 2004 3.739 3.868 3.735 3.868 35,660 -0.02(-0.62%)
Feb 10, 2004 3.432 3.893 3.432 3.893 91,875 +0.60(+18.28%)
Feb 09, 2004 3.291 3.291 3.291 3.291 742 +0.01(+0.25%)
Feb 06, 2004 3.283 3.283 3.283 3.283 0 +0.00(+0.00%)
Feb 05, 2004 3.348 3.348 3.283 3.283 5,695 -0.24(-6.76%)
Feb 04, 2004 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Feb 03, 2004 3.521 3.521 3.521 3.521 0 +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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.