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 (%)
Jun 28, 2013 8.444 8.500 8.246 8.395 884,825 -0.06(-0.67%)
Jun 27, 2013 8.371 8.480 8.282 8.452 0 +0.21(+2.55%)
Jun 26, 2013 8.508 8.508 8.072 8.242 0 -0.12(-1.40%)
Jun 25, 2013 8.322 8.387 8.096 8.359 0 +0.13(+1.57%)
Jun 24, 2013 8.431 8.468 7.919 8.230 0 -0.40(-4.59%)
Jun 21, 2013 8.500 8.702 8.363 8.625 149,836 +0.17(+1.96%)
Jun 20, 2013 8.767 8.791 8.407 8.460 0 -0.47(-5.29%)
Jun 19, 2013 9.025 9.025 8.803 8.932 0 -0.10(-1.12%)
Jun 18, 2013 8.896 9.195 8.896 9.033 0 +0.11(+1.27%)
Jun 17, 2013 8.742 8.981 8.742 8.920 0 +0.39(+4.54%)
Jun 14, 2013 8.044 8.637 7.979 8.532 0 +0.43(+5.28%)
Jun 13, 2013 7.684 8.165 7.672 8.104 128,363 +0.38(+4.86%)
Jun 12, 2013 7.745 7.866 7.701 7.729 74,884 +0.04(+0.47%)
Jun 11, 2013 7.705 7.959 7.664 7.693 66,900 -0.16(-2.01%)
Jun 10, 2013 7.931 7.999 7.592 7.850 0 +0.05(+0.62%)
Jun 07, 2013 7.733 7.955 7.713 7.802 0 +0.10(+1.31%)
Jun 06, 2013 7.390 7.741 7.390 7.701 117,511 +0.30(+4.09%)
Jun 05, 2013 7.789 7.789 7.349 7.398 0 -0.37(-4.78%)
Jun 04, 2013 7.919 8.060 7.717 7.769 0 -0.12(-1.48%)
Jun 03, 2013 7.939 8.092 7.644 7.886 178,352 +0.02(+0.21%)
May 31, 2013 7.919 8.347 7.870 7.870 125,892 -0.09(-1.12%)
May 30, 2013 7.955 8.088 7.890 7.959 0 +0.01(+0.10%)
May 29, 2013 8.318 8.407 7.814 7.951 267,690 -0.44(-5.20%)
May 28, 2013 8.613 8.678 8.309 8.387 138,286 -0.04(-0.48%)
May 24, 2013 8.282 8.609 8.278 8.427 0 +0.13(+1.61%)
May 23, 2013 8.500 8.500 8.104 8.294 0 -0.38(-4.33%)
May 22, 2013 8.787 8.892 8.601 8.670 0 -0.12(-1.33%)
May 21, 2013 8.860 8.870 8.718 8.787 0 -0.04(-0.41%)
May 20, 2013 8.763 8.868 8.763 8.823 0 +0.00(+0.00%)
May 17, 2013 8.759 8.843 8.633 8.823 0 +0.14(+1.63%)
May 16, 2013 8.698 8.722 8.557 8.682 120,889 -0.09(-1.01%)
May 15, 2013 8.783 8.876 8.755 8.771 0 +0.16(+1.88%)
May 13, 2013 8.601 8.662 8.500 8.609 0 +0.01(+0.09%)
May 10, 2013 8.440 8.771 8.440 8.601 0 +0.19(+2.26%)
May 09, 2013 8.605 8.621 8.399 8.411 0 -0.15(-1.79%)
May 08, 2013 8.597 8.650 8.520 8.565 0 +0.06(+0.66%)
May 07, 2013 8.427 8.576 8.278 8.508 0 +0.05(+0.62%)
May 06, 2013 8.581 8.601 8.399 8.456 0 +0.04(+0.43%)
May 03, 2013 8.242 8.484 8.096 8.419 0 +0.32(+3.99%)
May 02, 2013 8.028 8.326 7.822 8.096 0 +0.08(+1.01%)
May 01, 2013 8.137 8.202 7.810 8.016 0 -0.17(-2.02%)
Apr 30, 2013 8.076 8.290 7.987 8.181 0 +0.11(+1.35%)
Apr 29, 2013 7.474 8.157 7.474 8.072 615,210 +0.68(+9.23%)
Apr 26, 2013 7.628 7.660 7.127 7.390 566,751 -0.27(-3.53%)
Apr 25, 2013 6.865 7.769 6.865 7.660 0 +1.18(+18.19%)
Apr 24, 2013 6.097 6.493 6.093 6.481 0 +0.34(+5.59%)
Apr 23, 2013 5.847 6.178 5.718 6.138 145,502 +0.35(+6.00%)
Apr 22, 2013 5.694 5.847 5.548 5.791 115,810 +0.10(+1.77%)
Apr 19, 2013 5.730 5.770 5.669 5.690 50,677 +0.03(+0.50%)
Apr 18, 2013 5.641 5.855 5.605 5.661 112,293 +0.01(+0.14%)
Apr 17, 2013 5.754 5.774 5.540 5.653 168,065 -0.19(-3.25%)
Apr 16, 2013 5.827 5.920 5.819 5.843 59,300 +0.06(+0.98%)
Apr 15, 2013 5.948 5.960 5.778 5.787 157,184 -0.25(-4.08%)
Apr 12, 2013 6.005 6.142 5.997 6.033 68,156 -0.04(-0.60%)
Apr 11, 2013 5.984 6.114 5.928 6.069 52,765 +0.04(+0.60%)
Apr 10, 2013 5.770 6.085 5.714 6.033 154,613 +0.25(+4.33%)
Apr 09, 2013 5.888 5.984 5.754 5.783 166,287 -0.12(-1.98%)
Apr 08, 2013 5.976 6.025 5.847 5.900 182,778 -0.10(-1.75%)
Apr 05, 2013 5.787 6.025 5.738 6.005 163,437 +0.11(+1.85%)
Apr 04, 2013 5.892 5.956 5.863 5.896 139,455 +0.02(+0.34%)
Apr 03, 2013 5.992 5.992 5.799 5.875 307,917 -0.11(-1.89%)
Apr 02, 2013 6.303 6.328 5.956 5.988 286,176 -0.27(-4.38%)
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.