Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

104.50 -0.40 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Mar 28, 2013 6.392 6.392 6.255 6.364 138,269 -0.05(-0.76%)
Mar 27, 2013 5.980 6.449 5.976 6.412 377,913 +0.52(+8.92%)
Mar 26, 2013 5.928 5.960 5.795 5.888 69,295 -0.04(-0.61%)
Mar 25, 2013 5.932 6.146 5.875 5.924 219,479 +0.01(+0.21%)
Mar 22, 2013 5.879 5.924 5.855 5.912 105,077 +0.05(+0.83%)
Mar 21, 2013 5.734 5.863 5.730 5.863 183,488 +0.13(+2.33%)
Mar 20, 2013 5.722 5.774 5.669 5.730 106,417 +0.04(+0.71%)
Mar 19, 2013 5.770 5.823 5.613 5.690 426,565 -0.05(-0.84%)
Mar 18, 2013 5.657 5.762 5.605 5.738 143,724 -0.01(-0.21%)
Mar 15, 2013 5.774 5.774 5.637 5.750 138,611 -0.00(-0.07%)
Mar 14, 2013 5.783 5.783 5.698 5.754 149,195 -0.01(-0.21%)
Mar 13, 2013 5.714 5.783 5.694 5.766 222,651 +0.04(+0.71%)
Mar 12, 2013 5.690 5.776 5.621 5.726 175,968 -0.02(-0.28%)
Mar 11, 2013 5.746 5.855 5.653 5.742 220,682 -0.06(-1.11%)
Mar 08, 2013 5.742 5.924 5.678 5.807 287,992 +0.13(+2.20%)
Mar 07, 2013 5.649 5.710 5.637 5.682 210,712 -0.01(-0.21%)
Mar 06, 2013 5.746 5.851 5.653 5.694 132,630 -0.02(-0.28%)
Mar 05, 2013 5.754 5.764 5.593 5.710 193,221 +0.01(+0.21%)
Mar 04, 2013 5.657 5.758 5.552 5.698 331,010 +0.04(+0.79%)
Mar 01, 2013 5.350 5.706 5.286 5.653 586,828 +0.30(+5.58%)
Feb 28, 2013 5.330 5.427 5.247 5.354 358,478 +0.10(+1.84%)
Feb 27, 2013 4.914 5.342 4.866 5.258 572,826 +0.31(+6.37%)
Feb 26, 2013 4.894 5.104 4.846 4.943 418,232 +0.12(+2.51%)
Feb 25, 2013 5.031 5.088 4.793 4.821 745,986 -0.06(-1.16%)
Feb 22, 2013 4.821 5.221 4.725 4.878 1,121,535 +0.23(+4.86%)
Feb 21, 2013 5.249 5.310 4.353 4.652 1,922,565 -0.93(-16.70%)
Feb 20, 2013 6.158 6.227 5.552 5.585 448,638 -0.54(-8.83%)
Feb 19, 2013 6.097 6.267 6.057 6.126 170,349 +0.02(+0.26%)
Feb 15, 2013 6.384 6.453 6.093 6.110 218,451 -0.25(-3.88%)
Feb 14, 2013 6.162 6.380 6.162 6.356 287,541 +0.18(+2.88%)
Feb 13, 2013 6.259 6.259 6.118 6.178 153,489 -0.07(-1.10%)
Feb 12, 2013 6.158 6.340 6.134 6.247 234,773 +0.12(+1.98%)
Feb 11, 2013 6.194 6.340 6.097 6.126 207,824 -0.07(-1.17%)
Feb 08, 2013 6.158 6.303 6.093 6.198 168,942 -0.02(-0.26%)
Feb 07, 2013 6.453 6.461 6.142 6.215 183,328 -0.25(-3.93%)
Feb 06, 2013 6.671 6.671 6.428 6.469 171,909 -0.06(-0.87%)
Feb 04, 2013 6.941 6.941 6.461 6.526 184,298 -0.44(-6.32%)
Feb 01, 2013 6.711 7.010 6.663 6.966 279,740 +0.32(+4.80%)
Jan 31, 2013 6.400 6.667 6.284 6.647 142,070 +0.24(+3.82%)
Jan 30, 2013 6.602 6.723 6.380 6.402 138,734 -0.24(-3.62%)
Jan 29, 2013 6.824 6.865 6.582 6.643 106,840 -0.19(-2.78%)
Jan 28, 2013 6.865 7.006 6.582 6.832 331,713 -0.03(-0.41%)
Jan 25, 2013 6.352 6.865 6.227 6.861 407,113 +0.55(+8.77%)
Jan 24, 2013 6.013 6.344 5.956 6.307 339,808 +0.27(+4.41%)
Jan 23, 2013 6.182 6.189 5.944 6.041 281,810 -0.19(-2.98%)
Jan 22, 2013 6.429 6.461 6.178 6.227 226,824 -0.24(-3.69%)
Jan 18, 2013 6.469 6.590 6.299 6.465 122,865 +0.00(+0.06%)
Jan 17, 2013 6.614 6.639 6.186 6.461 189,761 -0.14(-2.08%)
Jan 16, 2013 6.639 6.671 6.522 6.598 68,963 -0.08(-1.15%)
Jan 15, 2013 6.663 6.715 6.598 6.675 149,826 -0.02(-0.30%)
Jan 14, 2013 6.715 6.756 6.562 6.695 126,751 -0.02(-0.36%)
Jan 11, 2013 6.857 6.857 6.691 6.719 113,712 -0.04(-0.66%)
Jan 10, 2013 6.776 6.857 6.735 6.764 116,040 +0.03(+0.42%)
Jan 09, 2013 6.683 6.784 6.550 6.735 162,449 +0.07(+1.09%)
Jan 08, 2013 6.562 6.683 6.477 6.663 141,912 +0.06(+0.98%)
Jan 07, 2013 6.699 6.699 6.465 6.598 132,954 -0.10(-1.57%)
Jan 04, 2013 6.715 6.865 6.639 6.703 154,794 +0.03(+0.48%)
Jan 03, 2013 6.857 6.937 6.517 6.671 454,782 -0.18(-2.59%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.