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 )

113.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2005 3.529 3.620 3.521 3.620 6,184 +0.07(+2.00%)
May 27, 2005 3.549 3.549 3.549 3.549 494 +0.01(+0.34%)
May 26, 2005 3.537 3.537 3.537 3.537 4,700 +0.02(+0.57%)
May 25, 2005 3.634 3.634 3.517 3.517 2,535 -0.02(-0.57%)
May 24, 2005 3.509 3.553 3.509 3.537 1,484 +0.06(+1.74%)
May 23, 2005 3.476 3.476 3.476 3.476 0 +0.00(+0.00%)
May 20, 2005 3.476 3.476 3.476 3.476 0 +0.00(+0.00%)
May 19, 2005 3.497 3.505 3.476 3.476 4,574 -0.12(-3.37%)
May 18, 2005 3.598 3.598 3.598 3.598 2,473 +0.04(+1.02%)
May 17, 2005 3.505 3.561 3.497 3.561 2,849 -0.03(-0.70%)
May 16, 2005 3.586 3.586 3.586 3.586 371 +0.03(+0.73%)
May 13, 2005 3.444 3.586 3.444 3.560 20,483 -0.17(-4.47%)
May 12, 2005 3.658 3.727 3.658 3.727 1,731 +0.05(+1.32%)
May 11, 2005 3.679 3.679 3.679 3.679 4,146 +0.00(+0.00%)
May 10, 2005 3.658 3.687 3.658 3.679 2,451 -0.08(-2.15%)
May 09, 2005 3.658 3.759 3.658 3.759 732 +0.04(+1.21%)
May 06, 2005 3.714 3.714 3.714 3.714 0 +0.00(+0.00%)
May 05, 2005 3.647 3.714 3.647 3.714 499 +0.08(+2.10%)
May 04, 2005 3.642 3.642 3.638 3.638 494 -0.03(-0.78%)
May 03, 2005 3.658 3.667 3.658 3.667 2,844 -0.09(-2.36%)
May 02, 2005 3.719 3.755 3.719 3.755 7,668 +0.04(+0.98%)
Apr 29, 2005 3.719 3.719 3.719 3.719 17,316 +0.00(+0.00%)
Apr 28, 2005 3.719 3.719 3.719 3.719 1,236 +0.00(+0.00%)
Apr 27, 2005 3.699 3.719 3.699 3.719 6,803 +0.06(+1.66%)
Apr 26, 2005 3.719 3.719 3.658 3.658 42,646 -0.06(-1.63%)
Apr 25, 2005 3.699 3.719 3.683 3.719 29,690 +0.04(+0.99%)
Apr 22, 2005 3.719 3.719 3.683 3.683 9,400 -0.08(-2.25%)
Apr 21, 2005 3.800 3.800 3.719 3.767 45,953 -0.03(-0.75%)
Apr 20, 2005 3.800 3.800 3.763 3.796 4,047 +0.02(+0.43%)
Apr 19, 2005 3.784 3.784 3.780 3.780 989 +0.02(+0.54%)
Apr 18, 2005 3.759 3.759 3.759 3.759 3,527 -0.02(-0.53%)
Apr 15, 2005 3.796 3.804 3.780 3.780 16,822 -0.05(-1.27%)
Apr 14, 2005 3.828 3.828 3.820 3.828 2,731 +0.00(+0.00%)
Apr 13, 2005 3.901 3.901 3.828 3.828 10,078 -0.12(-3.12%)
Apr 12, 2005 3.951 3.951 3.951 3.951 8,163 -0.01(-0.24%)
Apr 11, 2005 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Apr 08, 2005 3.961 3.978 3.941 3.961 6,508 -0.03(-0.72%)
Apr 07, 2005 3.990 3.990 3.990 3.990 494 +0.01(+0.29%)
Apr 06, 2005 4.002 4.002 3.961 3.978 6,679 -0.06(-1.59%)
Apr 05, 2005 4.042 4.042 4.042 4.042 20,520 -0.00(-0.10%)
Apr 04, 2005 4.083 4.083 4.046 4.046 7,916 +0.00(+0.10%)
Apr 01, 2005 4.054 4.083 4.042 4.042 7,203 -0.09(-2.25%)
Mar 31, 2005 4.135 4.135 4.135 4.135 0 +0.00(+0.00%)
Mar 30, 2005 4.135 4.135 4.123 4.135 1,484 +0.09(+2.30%)
Mar 29, 2005 4.148 4.148 4.042 4.042 14,843 -0.10(-2.44%)
Mar 28, 2005 4.107 4.204 4.107 4.143 1,415 +0.04(+0.99%)
Mar 24, 2005 4.103 4.107 4.103 4.103 1,961 -0.02(-0.59%)
Mar 23, 2005 4.147 4.147 4.127 4.127 1,256 +0.02(+0.59%)
Mar 22, 2005 4.123 4.123 4.103 4.103 4,353 -0.04(-1.02%)
Mar 21, 2005 4.174 4.178 4.123 4.145 43,044 +0.00(+0.05%)
Mar 18, 2005 4.155 4.200 4.143 4.143 1,731 -0.05(-1.25%)
Mar 17, 2005 4.246 4.285 4.138 4.196 8,782 +0.03(+0.78%)
Mar 16, 2005 4.139 4.164 4.139 4.164 5,937 -0.03(-0.77%)
Mar 15, 2005 4.216 4.232 4.149 4.196 9,699 -0.03(-0.67%)
Mar 14, 2005 4.224 4.224 4.208 4.224 6,431 +0.04(+0.87%)
Mar 11, 2005 4.184 4.188 4.184 4.188 5,145 +0.01(+0.19%)
Mar 10, 2005 4.214 4.214 4.180 4.180 10,390 -0.02(-0.58%)
Mar 09, 2005 4.204 4.208 4.204 4.204 15,676 +0.00(+0.00%)
Mar 08, 2005 4.184 4.204 4.184 4.204 2,226 +0.02(+0.58%)
Mar 07, 2005 4.188 4.188 4.148 4.180 10,142 -0.00(-0.10%)
Mar 04, 2005 4.184 4.071 4.050 4.184 10,763 +0.00(+0.00%)
Mar 03, 2005 4.184 4.184 4.063 4.184 20,285 +0.01(+0.29%)
Mar 02, 2005 4.071 4.180 4.071 4.172 2,721 +0.04(+0.88%)
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.