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 )

112.49 -2.88 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 24, 2011 0.8927 1.006 0.8845 0.8845 13,547 -0.01(-1.36%)
May 23, 2011 0.9779 0.9779 0.8724 0.8967 12,076 -0.07(-6.79%)
May 20, 2011 0.9616 0.9657 0.9576 0.9620 14,417 +0.06(+6.80%)
May 19, 2011 0.8643 0.9008 0.8643 0.9008 739 +0.03(+3.26%)
May 18, 2011 0.8602 0.8724 0.8602 0.8724 1,813 +0.01(+1.42%)
May 17, 2011 0.8561 0.8643 0.8561 0.8602 6,900 -0.05(-5.36%)
May 13, 2011 0.8724 0.9089 0.9089 0.9089 12,569 -0.01(-1.32%)
May 12, 2011 0.9332 0.9434 0.9129 0.9211 3,943 -0.01(-1.30%)
May 11, 2011 0.9332 0.9616 0.9089 0.9332 6,161 +0.02(+2.22%)
May 10, 2011 0.9129 0.9130 0.9129 0.9129 9,365 -0.00(-0.44%)
May 09, 2011 0.9089 0.9170 0.9048 0.9170 9,858 +0.01(+0.89%)
May 06, 2011 0.8967 0.9819 0.8927 0.9089 34,681 -0.07(-7.43%)
May 05, 2011 0.9819 0.9819 0.9819 0.9819 246 -0.00(-0.00%)
May 04, 2011 0.9819 0.9819 0.9819 0.9819 246 +0.00(+0.00%)
May 03, 2011 1.124 1.124 0.9048 0.9819 14,102 -0.10(-9.02%)
May 02, 2011 1.108 1.116 0.9535 1.079 34,501 +0.11(+11.76%)
Apr 29, 2011 0.9738 0.9738 0.9535 0.9657 14,326 -0.01(-0.83%)
Apr 28, 2011 0.9738 0.9738 0.9738 0.9738 1,261 +0.00(+0.00%)
Apr 27, 2011 0.9738 0.9779 0.9738 0.9738 14,047 -0.01(-1.23%)
Apr 26, 2011 1.067 1.067 0.9860 0.9860 3,176 -0.08(-7.60%)
Apr 25, 2011 1.067 1.067 1.067 1.067 776 +0.02(+1.54%)
Apr 21, 2011 1.031 1.051 0.9754 1.051 739 +0.04(+4.02%)
Apr 20, 2011 1.010 1.071 1.010 1.010 2,341 +0.02(+1.63%)
Apr 19, 2011 0.9819 0.9941 0.9819 0.9941 1,725 +0.02(+1.66%)
Apr 18, 2011 1.043 1.043 0.9779 0.9779 22,195 -0.14(-12.36%)
Apr 15, 2011 1.097 1.116 1.097 1.116 1,584 -0.02(-1.79%)
Apr 13, 2011 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
Apr 12, 2011 1.132 1.136 1.124 1.136 9,941 +0.03(+2.56%)
Apr 11, 2011 1.059 1.128 1.059 1.108 2,543 +0.03(+3.02%)
Apr 08, 2011 1.112 1.120 1.055 1.075 14,787 -0.04(-3.64%)
Apr 07, 2011 1.096 1.130 1.096 1.116 3,302 +0.00(+0.00%)
Apr 06, 2011 1.120 1.120 1.100 1.116 3,265 -0.02(-1.79%)
Apr 05, 2011 1.071 1.165 1.071 1.136 8,625 +0.06(+5.66%)
Apr 04, 2011 1.063 1.136 1.063 1.075 22,676 +0.02(+1.86%)
Apr 01, 2011 1.128 1.128 1.055 1.056 37,853 -0.05(-4.63%)
Mar 31, 2011 1.014 1.173 1.014 1.107 75,794 +0.09(+8.69%)
Mar 30, 2011 1.018 1.018 0.9738 1.018 14,738 +0.04(+4.58%)
Mar 29, 2011 0.9779 0.9779 0.9373 0.9738 7,438 +0.00(+0.00%)
Mar 28, 2011 1.014 1.014 0.9738 0.9738 7,196 -0.04(-4.00%)
Mar 25, 2011 1.031 1.035 1.014 1.014 8,263 +0.00(+0.47%)
Mar 24, 2011 0.9698 1.028 0.9698 1.010 68,622 +0.04(+4.12%)
Mar 23, 2011 0.9332 0.9698 0.9332 0.9697 41,971 +0.03(+3.46%)
Mar 22, 2011 0.9292 0.9495 0.9251 0.9373 7,640 +0.01(+1.32%)
Mar 18, 2011 0.9251 0.9251 0.9251 0.9251 0 +0.04(+4.11%)
Mar 17, 2011 0.8602 0.8886 0.8561 0.8886 36,968 +0.03(+3.79%)
Mar 16, 2011 0.8927 0.8927 0.8561 0.8561 17,047 -0.04(-4.09%)
Mar 15, 2011 0.7993 0.8927 0.7993 0.8927 40,430 +0.06(+7.32%)
Mar 14, 2011 0.9292 0.9657 0.8196 0.8318 82,387 -0.10(-10.48%)
Mar 11, 2011 0.9129 0.9616 0.9129 0.9292 29,224 -0.01(-1.29%)
Mar 10, 2011 0.9211 0.9616 0.8927 0.9413 7,393 +0.03(+3.57%)
Mar 09, 2011 0.9008 0.9332 0.9008 0.9089 10,580 +0.02(+1.82%)
Mar 08, 2011 0.9129 0.9129 0.8440 0.8927 10,967 -0.01(-1.12%)
Mar 07, 2011 0.8967 0.9373 0.8440 0.9028 38,888 +0.01(+1.59%)
Mar 04, 2011 0.8845 1.014 0.8764 0.8886 42,912 +0.03(+3.55%)
Mar 03, 2011 0.8359 0.8582 0.8156 0.8582 3,970 +0.03(+3.17%)
Mar 02, 2011 0.8277 0.8318 0.8034 0.8318 7,886 +0.01(+0.99%)
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.