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 )

104.56 -2.26 (-2.12%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 13, 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 (%)
Sep 30, 2005 4.378 4.378 4.325 4.325 5,442 -0.03(-0.74%)
Sep 29, 2005 4.440 4.440 4.358 4.358 1,751 +0.02(+0.37%)
Sep 28, 2005 4.463 4.463 4.341 4.341 5,689 -0.03(-0.58%)
Sep 27, 2005 4.398 4.398 4.257 4.367 16,881 -0.01(-0.34%)
Sep 26, 2005 4.689 4.729 4.382 4.382 38,873 -0.25(-5.49%)
Sep 23, 2005 4.637 4.689 4.495 4.637 26,781 -0.05(-1.04%)
Sep 22, 2005 4.685 5.027 4.467 4.685 182,591 +0.25(+5.71%)
Sep 21, 2005 4.463 4.487 4.432 4.432 2,523 +0.08(+1.95%)
Sep 20, 2005 4.483 4.487 4.265 4.347 14,674 -0.12(-2.71%)
Sep 19, 2005 4.487 4.487 4.350 4.468 12,641 -0.01(-0.33%)
Sep 16, 2005 4.487 4.527 4.447 4.483 32,184 +0.12(+2.69%)
Sep 15, 2005 4.434 4.447 4.366 4.366 23,788 +0.06(+1.41%)
Sep 14, 2005 4.091 4.426 4.091 4.305 143,977 +0.47(+12.39%)
Sep 13, 2005 3.917 3.917 3.830 3.830 2,968 -0.01(-0.25%)
Sep 12, 2005 4.273 4.273 3.816 3.840 9,286 -0.43(-10.04%)
Sep 09, 2005 4.267 4.269 4.267 4.269 2,721 +0.13(+3.02%)
Sep 08, 2005 4.022 4.143 4.022 4.143 19,543 -0.01(-0.29%)
Sep 07, 2005 4.345 4.345 4.103 4.155 12,809 -0.18(-4.10%)
Sep 06, 2005 4.232 4.406 4.139 4.333 54,115 +0.32(+7.96%)
Sep 02, 2005 4.184 4.184 3.921 4.014 25,544 -0.07(-1.78%)
Sep 01, 2005 3.998 4.447 3.856 4.087 197,711 +0.44(+12.21%)
Aug 31, 2005 3.476 3.700 3.472 3.642 87,999 +0.17(+5.01%)
Aug 30, 2005 3.400 3.476 3.400 3.468 4,700 -0.01(-0.23%)
Aug 29, 2005 3.476 3.476 3.400 3.476 3,587 +0.00(+0.12%)
Aug 26, 2005 3.634 3.634 3.472 3.472 5,689 +0.01(+0.21%)
Aug 25, 2005 3.375 3.476 3.355 3.465 4,727 +0.11(+3.28%)
Aug 24, 2005 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
Aug 23, 2005 3.400 3.400 3.355 3.355 3,710 -0.04(-1.31%)
Aug 22, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Aug 19, 2005 3.400 3.400 3.400 3.400 494 +0.00(+0.00%)
Aug 18, 2005 3.400 3.400 3.400 3.400 1,484 -0.06(-1.64%)
Aug 17, 2005 3.456 3.476 3.456 3.456 5,937 +0.06(+1.66%)
Aug 16, 2005 3.408 3.408 3.400 3.400 2,473 -0.21(-5.93%)
Aug 15, 2005 3.614 3.614 3.614 3.614 0 +0.00(+0.00%)
Aug 12, 2005 3.638 3.739 3.323 3.614 12,893 +0.05(+1.48%)
Aug 11, 2005 3.561 3.561 3.561 3.561 0 +0.00(+0.00%)
Aug 10, 2005 3.561 3.561 3.561 3.561 0 +0.00(+0.00%)
Aug 09, 2005 3.561 3.561 3.561 3.561 0 +0.00(+0.00%)
Aug 08, 2005 3.565 3.565 3.561 3.561 1,484 -0.00(-0.11%)
Aug 05, 2005 3.683 3.691 3.565 3.565 28,293 -0.12(-3.18%)
Aug 04, 2005 3.702 3.702 3.683 3.683 2,968 -0.08(-2.15%)
Aug 03, 2005 3.840 3.840 3.763 3.763 3,728 -0.08(-2.00%)
Aug 02, 2005 3.881 3.881 3.840 3.840 12,104 -0.04(-1.04%)
Aug 01, 2005 3.881 4.143 3.881 3.881 12,616 +0.04(+1.05%)
Jul 29, 2005 3.921 3.921 3.804 3.840 23,996 -0.10(-2.56%)
Jul 28, 2005 3.901 3.941 3.840 3.941 1,484 +0.10(+2.63%)
Jul 27, 2005 3.804 3.840 3.804 3.840 3,567 -0.05(-1.25%)
Jul 26, 2005 3.889 3.889 3.889 3.889 247 +0.08(+2.12%)
Jul 25, 2005 3.881 3.881 3.808 3.808 4,210 -0.10(-2.48%)
Jul 22, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Jul 21, 2005 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Jul 20, 2005 3.905 3.905 3.905 3.905 989 +0.06(+1.68%)
Jul 19, 2005 3.840 3.840 3.840 3.840 895 +0.00(+0.00%)
Jul 18, 2005 3.840 3.840 3.840 3.840 1,133 -0.00(-0.11%)
Jul 15, 2005 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
Jul 14, 2005 3.844 3.844 3.844 3.844 0 +0.00(+0.00%)
Jul 13, 2005 3.844 3.844 3.844 3.844 1,484 +0.00(+0.11%)
Jul 12, 2005 3.840 3.840 3.840 3.840 247 +0.04(+0.96%)
Jul 11, 2005 3.893 3.893 3.804 3.804 3,710 -0.12(-3.01%)
Jul 08, 2005 3.922 3.922 3.922 3.922 0 +0.00(+0.00%)
Jul 07, 2005 3.922 3.922 3.922 3.922 0 +0.00(+0.00%)
Jul 06, 2005 3.922 3.922 3.922 3.922 272 +0.00(+0.02%)
Jul 05, 2005 3.921 3.921 3.921 3.921 2,473 +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.