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 (%)
Aug 31, 2010 0.8724 0.8724 0.8102 0.8521 5,392 +0.05(+6.06%)
Aug 30, 2010 0.8521 0.8521 0.8034 0.8034 15,238 -0.05(-5.71%)
Aug 25, 2010 0.8845 0.8521 0.8521 0.8521 37,461 +0.04(+5.00%)
Aug 24, 2010 0.8237 0.8419 0.8034 0.8115 53,751 -0.04(-4.76%)
Aug 23, 2010 0.9089 0.9292 0.8521 0.8521 29,071 -0.02(-2.07%)
Aug 20, 2010 0.8724 0.9048 0.7831 0.8701 45,310 +0.05(+6.16%)
Aug 19, 2010 0.9251 0.9251 0.8196 0.8196 40,670 -0.14(-14.41%)
Aug 18, 2010 1.031 1.031 0.9576 0.9576 9,118 +0.11(+13.46%)
Aug 17, 2010 0.8724 0.8724 0.8212 0.8440 4,288 -0.01(-1.42%)
Aug 16, 2010 0.8480 0.8562 0.8480 0.8561 4,189 -0.00(-0.47%)
Aug 13, 2010 0.8561 0.8927 0.8561 0.8602 30,326 -0.03(-3.64%)
Aug 12, 2010 0.8805 0.9393 0.8724 0.8927 7,147 +0.02(+2.33%)
Aug 11, 2010 0.9089 0.9211 0.8724 0.8724 44,509 -0.10(-10.04%)
Aug 10, 2010 1.035 1.035 0.9535 0.9698 13,185 -0.07(-7.00%)
Aug 09, 2010 1.047 1.077 1.043 1.043 2,760 -0.04(-3.38%)
Aug 06, 2010 1.120 1.120 1.039 1.079 7,962 +0.04(+3.36%)
Aug 05, 2010 1.096 1.120 1.043 1.044 5,175 +0.01(+0.53%)
Aug 04, 2010 1.075 1.075 1.039 1.039 22,178 -0.06(-5.53%)
Aug 03, 2010 1.112 1.148 1.086 1.100 44,837 +0.02(+1.88%)
Aug 02, 2010 0.9941 1.217 0.9900 1.079 343,799 +0.27(+33.00%)
Jul 30, 2010 0.8521 0.8521 0.7344 0.8115 6,186 +0.02(+3.09%)
Jul 29, 2010 0.7547 0.7872 0.7506 0.7872 23,139 +0.00(+0.00%)
Jul 28, 2010 0.7872 0.7872 0.7872 0.7872 492 -0.02(-2.02%)
Jul 27, 2010 0.8074 0.8074 0.8034 0.8034 492 +0.05(+7.03%)
Jul 26, 2010 0.7506 0.7506 0.7506 0.7506 1,232 +0.00(+0.27%)
Jul 23, 2010 0.7486 0.7486 0.7486 0.7486 246 -0.02(-2.38%)
Jul 22, 2010 0.7304 0.7669 0.7304 0.7669 3,967 +0.00(+0.53%)
Jul 21, 2010 0.7547 0.8440 0.7547 0.7628 8,731 +0.01(+1.08%)
Jul 20, 2010 0.7547 0.7547 0.7547 0.7547 554 -0.02(-2.11%)
Jul 19, 2010 0.7709 0.7709 0.7709 0.7709 3,036 +0.02(+2.70%)
Jul 16, 2010 0.7709 0.7709 0.7385 0.7506 13,131 -0.02(-2.53%)
Jul 15, 2010 0.8115 0.8115 0.7506 0.7701 12,963 -0.04(-4.62%)
Jul 14, 2010 0.7970 0.8115 0.7669 0.8075 24,362 +0.04(+5.85%)
Jul 13, 2010 0.7709 0.7790 0.7506 0.7628 5,150 -0.03(-3.59%)
Jul 12, 2010 0.8115 0.8156 0.7709 0.7912 4,554 +0.02(+2.63%)
Jul 08, 2010 0.7790 0.7709 0.7709 0.7709 5,914 +0.00(+0.53%)
Jul 07, 2010 0.7872 0.7912 0.7385 0.7669 38,151 +0.02(+2.16%)
Jul 06, 2010 0.7831 0.7831 0.7506 0.7506 33,517 -0.04(-5.13%)
Jul 02, 2010 0.7913 0.7993 0.7912 0.7912 14,880 -0.01(-1.44%)
Jul 01, 2010 0.7506 0.8115 0.7506 0.8028 34,910 +0.05(+6.95%)
Jun 30, 2010 0.8115 0.8115 0.7335 0.7506 72,285 -0.06(-7.50%)
Jun 29, 2010 0.8927 0.8927 0.8034 0.8115 27,708 -0.13(-13.79%)
Jun 25, 2010 0.9629 1.010 0.9373 0.9413 12,322 -0.07(-6.83%)
Jun 24, 2010 0.9332 1.010 0.9332 1.010 1,917 -0.00(-0.40%)
Jun 23, 2010 0.9373 1.014 0.9332 1.014 6,587 -0.01(-0.79%)
Jun 22, 2010 1.014 1.031 0.9170 1.022 11,122 -0.01(-1.18%)
Jun 21, 2010 0.9535 1.047 0.9048 1.035 13,500 +0.02(+2.00%)
Jun 18, 2010 0.9860 1.014 0.9332 1.014 10,075 +0.00(+0.00%)
Jun 17, 2010 1.051 1.051 0.9332 1.014 42,343 +0.10(+11.11%)
Jun 16, 2010 0.9495 0.9495 0.8927 0.9129 24,164 -0.02(-2.17%)
Jun 15, 2010 0.9698 0.9900 0.8927 0.9332 37,222 -0.02(-2.55%)
Jun 14, 2010 0.9332 0.9576 0.9332 0.9576 20,485 +0.01(+1.29%)
Jun 11, 2010 1.010 1.010 0.8983 0.9454 29,461 -0.03(-2.91%)
Jun 10, 2010 1.014 1.018 0.9495 0.9738 12,460 -0.04(-4.00%)
Jun 09, 2010 1.014 1.014 1.014 1.014 2,711 +0.03(+3.31%)
Jun 08, 2010 1.031 1.031 0.9819 0.9819 27,674 -0.11(-10.04%)
Jun 07, 2010 1.160 1.217 1.018 1.091 19,546 +0.02(+1.51%)
Jun 04, 2010 1.160 1.160 1.075 1.075 6,222 -0.09(-7.34%)
Jun 03, 2010 1.165 1.165 1.075 1.160 13,264 +0.03(+2.88%)
Jun 02, 2010 1.156 1.156 1.087 1.128 12,421 -0.03(-2.46%)
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.