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 )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2010 0.9982 1.014 0.9982 1.014 2,711 +0.00(+0.00%)
May 27, 2010 1.027 1.104 1.014 1.014 3,696 -0.01(-1.19%)
May 26, 2010 1.059 1.079 1.022 1.027 10,609 -0.00(-0.39%)
May 25, 2010 1.040 1.108 0.9738 1.031 16,369 -0.08(-6.79%)
May 24, 2010 1.091 1.120 1.063 1.106 29,685 +0.07(+6.86%)
May 21, 2010 1.169 1.177 1.035 1.035 41,769 -0.08(-7.27%)
May 20, 2010 1.217 1.217 1.116 1.116 9,303 -0.12(-9.54%)
May 19, 2010 1.282 1.282 1.148 1.233 18,937 -0.02(-1.94%)
May 18, 2010 1.221 1.258 1.221 1.258 8,256 +0.00(+0.00%)
May 17, 2010 1.209 1.290 1.209 1.258 9,530 +0.08(+6.86%)
May 14, 2010 1.215 1.262 1.177 1.177 13,365 -0.06(-4.89%)
May 13, 2010 1.238 1.240 1.217 1.238 82,350 +0.02(+1.67%)
May 12, 2010 1.136 1.355 1.136 1.217 62,333 +0.05(+4.53%)
May 11, 2010 1.173 1.211 1.165 1.165 11,218 +0.01(+1.06%)
May 10, 2010 1.177 1.254 1.075 1.152 20,559 -0.03(-2.41%)
May 07, 2010 1.205 1.213 1.136 1.181 9,293 -0.07(-5.83%)
May 06, 2010 1.152 1.254 1.152 1.254 29,084 +0.05(+4.39%)
May 05, 2010 1.225 1.225 1.156 1.201 2,770 -0.00(-0.34%)
May 04, 2010 1.189 1.229 1.156 1.205 27,637 -0.03(-2.30%)
May 03, 2010 1.400 1.400 1.152 1.233 136,913 -0.09(-6.75%)
Apr 30, 2010 1.319 1.420 1.315 1.323 19,679 +0.02(+1.56%)
Apr 29, 2010 1.282 1.315 1.087 1.302 103,190 -0.07(-5.31%)
Apr 28, 2010 1.380 1.380 1.327 1.375 6,109 -0.03(-2.40%)
Apr 27, 2010 1.463 1.497 1.351 1.409 27,642 -0.06(-3.78%)
Apr 26, 2010 1.420 1.497 1.378 1.465 83,481 +0.04(+3.14%)
Apr 23, 2010 1.412 1.420 1.327 1.420 18,631 +0.02(+1.74%)
Apr 22, 2010 1.331 1.396 1.327 1.396 6,999 +0.07(+5.52%)
Apr 21, 2010 1.319 1.420 1.262 1.323 62,419 +0.07(+5.50%)
Apr 19, 2010 1.254 1.254 1.254 1.254 0 -0.02(-1.90%)
Apr 16, 2010 1.282 1.298 1.217 1.278 31,058 +0.04(+3.34%)
Apr 15, 2010 1.246 1.250 1.217 1.237 18,977 +0.02(+1.61%)
Apr 14, 2010 1.189 1.238 1.165 1.217 6,048 +0.00(+0.00%)
Apr 13, 2010 1.262 1.262 1.177 1.217 36,946 +0.03(+2.21%)
Apr 12, 2010 1.177 1.233 1.177 1.191 48,295 +0.03(+2.77%)
Apr 08, 2010 1.159 1.159 1.159 1.159 0 -0.01(-0.83%)
Apr 07, 2010 1.189 1.197 1.165 1.169 23,137 -0.07(-5.88%)
Apr 06, 2010 1.242 1.250 1.185 1.242 11,361 +0.04(+3.73%)
Apr 05, 2010 1.201 1.217 1.193 1.197 23,659 +0.00(+0.00%)
Apr 01, 2010 1.177 1.197 1.197 1.197 67,035 +0.02(+1.72%)
Mar 31, 2010 1.162 1.177 1.079 1.177 34,390 +0.03(+2.47%)
Mar 30, 2010 1.213 1.246 1.132 1.148 14,417 -0.04(-3.41%)
Mar 29, 2010 1.189 1.250 1.189 1.189 9,219 -0.05(-3.78%)
Mar 26, 2010 1.246 1.257 1.217 1.236 8,083 -0.02(-1.77%)
Mar 25, 2010 1.246 1.264 1.209 1.258 20,946 +0.04(+3.33%)
Mar 24, 2010 1.186 1.278 1.173 1.217 47,442 +0.02(+1.70%)
Mar 23, 2010 1.282 1.298 1.160 1.197 35,841 -0.03(-2.64%)
Mar 22, 2010 1.156 1.266 1.120 1.229 11,063 +0.09(+8.21%)
Mar 19, 2010 1.307 1.315 1.136 1.136 25,444 -0.08(-6.35%)
Mar 18, 2010 1.294 1.294 1.197 1.213 52,815 +0.02(+2.05%)
Mar 17, 2010 1.189 1.189 1.189 1.189 4,189 -0.01(-0.68%)
Mar 16, 2010 1.189 1.278 1.189 1.197 4,189 +0.04(+3.51%)
Mar 15, 2010 1.229 1.274 1.140 1.156 57,320 +0.02(+1.42%)
Mar 12, 2010 1.278 1.278 1.140 1.140 42,693 -0.14(-10.79%)
Mar 11, 2010 1.136 1.278 1.136 1.278 81,736 +0.12(+10.53%)
Mar 10, 2010 1.063 1.156 1.063 1.156 61,695 +0.08(+7.55%)
Mar 09, 2010 1.055 1.075 1.055 1.075 3,450 +0.01(+0.76%)
Mar 08, 2010 1.116 1.116 1.031 1.067 24,095 -0.05(-4.36%)
Mar 05, 2010 1.096 1.116 1.055 1.116 18,484 +0.06(+5.77%)
Mar 04, 2010 1.035 1.058 1.035 1.055 1,232 +0.00(+0.00%)
Mar 03, 2010 1.071 1.075 1.014 1.055 5,668 +0.01(+0.78%)
Mar 02, 2010 1.083 1.096 1.014 1.047 13,850 +0.04(+4.03%)
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.