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 (%)
Aug 31, 2006 5.076 5.189 5.076 5.149 9,744 +0.10(+2.00%)
Aug 30, 2006 4.926 5.136 4.926 5.048 72,653 +0.08(+1.71%)
Aug 29, 2006 4.935 4.963 4.926 4.963 3,390 +0.03(+0.66%)
Aug 28, 2006 4.930 4.930 4.930 4.930 247 +0.00(+0.00%)
Aug 25, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Aug 24, 2006 4.959 4.961 4.930 4.930 2,610 +0.00(+0.08%)
Aug 23, 2006 4.930 4.930 4.926 4.926 3,474 -0.04(-0.81%)
Aug 22, 2006 4.926 4.967 4.926 4.967 3,962 +0.04(+0.82%)
Aug 21, 2006 4.967 4.967 4.926 4.926 7,305 -0.04(-0.81%)
Aug 18, 2006 4.866 4.967 4.866 4.967 4,952 +0.10(+2.07%)
Aug 17, 2006 4.862 4.866 4.862 4.866 495 +0.00(+0.08%)
Aug 16, 2006 4.894 4.894 4.862 4.862 2,969 +0.00(+0.00%)
Aug 15, 2006 4.846 4.926 4.700 4.862 44,360 -0.06(-1.31%)
Aug 14, 2006 4.926 4.926 4.886 4.926 5,445 +0.06(+1.16%)
Aug 11, 2006 4.866 4.897 4.866 4.870 1,981 +0.00(+0.08%)
Aug 10, 2006 4.866 4.866 4.866 4.866 2,109 +0.00(+0.00%)
Aug 09, 2006 4.866 4.882 4.866 4.866 14,177 -0.14(-2.82%)
Aug 08, 2006 4.926 5.007 4.926 5.007 3,476 +0.08(+1.64%)
Aug 07, 2006 4.846 4.926 4.846 4.926 4,729 +0.08(+1.67%)
Aug 04, 2006 4.846 4.866 4.846 4.846 1,733 +0.10(+2.04%)
Aug 03, 2006 4.809 4.846 4.749 4.749 25,705 -0.16(-3.21%)
Aug 02, 2006 4.906 4.906 4.906 4.906 247 +0.01(+0.16%)
Aug 01, 2006 4.898 4.898 4.898 4.898 742 -0.09(-1.78%)
Jul 31, 2006 4.696 4.987 4.696 4.987 1,993 +0.34(+7.20%)
Jul 28, 2006 4.724 4.724 4.652 4.652 1,981 -0.04(-0.86%)
Jul 27, 2006 4.692 4.692 4.692 4.692 247 +0.00(+0.09%)
Jul 26, 2006 4.527 4.737 4.498 4.688 10,772 +0.06(+1.40%)
Jul 25, 2006 4.377 4.624 4.377 4.624 6,478 +0.31(+7.31%)
Jul 24, 2006 4.309 4.309 4.309 4.309 0 +0.00(+0.00%)
Jul 21, 2006 4.377 4.438 4.309 4.309 3,145 +0.03(+0.66%)
Jul 20, 2006 4.349 4.361 4.280 4.280 7,676 -0.07(-1.67%)
Jul 19, 2006 4.353 4.353 3.836 4.353 2,491 +0.51(+13.35%)
Jul 18, 2006 3.788 3.897 3.776 3.840 4,457 +0.10(+2.81%)
Jul 17, 2006 4.244 4.244 3.735 3.735 40,133 -0.50(-11.74%)
Jul 14, 2006 4.309 4.442 4.131 4.232 14,796 -0.11(-2.60%)
Jul 13, 2006 4.446 4.624 4.345 4.345 7,181 -0.28(-6.03%)
Jul 12, 2006 4.712 4.846 4.579 4.624 9,672 +0.10(+2.32%)
Jul 11, 2006 4.502 4.620 4.502 4.519 5,663 +0.03(+0.63%)
Jul 10, 2006 4.543 4.543 4.490 4.490 3,764 -0.01(-0.13%)
Jul 07, 2006 4.496 4.496 4.496 4.496 0 +0.00(+0.00%)
Jul 06, 2006 4.496 4.496 4.496 4.496 0 +0.00(+0.00%)
Jul 05, 2006 4.543 4.543 4.496 4.496 114,193 -0.05(-1.20%)
Jul 03, 2006 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Jun 30, 2006 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Jun 29, 2006 4.543 4.551 4.442 4.551 10,401 +0.06(+1.44%)
Jun 28, 2006 4.486 4.486 4.486 4.486 0 +0.00(+0.00%)
Jun 27, 2006 4.486 4.486 4.486 4.486 0 +0.00(+0.00%)
Jun 26, 2006 4.579 4.579 4.406 4.486 15,106 -0.15(-3.14%)
Jun 23, 2006 4.567 4.632 4.567 4.632 715 -0.02(-0.52%)
Jun 22, 2006 4.656 4.656 4.656 4.656 0 +0.00(+0.00%)
Jun 21, 2006 4.567 4.656 4.567 4.656 742 +0.07(+1.50%)
Jun 20, 2006 4.603 4.603 4.587 4.587 4,209 -0.02(-0.35%)
Jun 19, 2006 4.680 4.680 4.603 4.603 9,410 -0.04(-0.87%)
Jun 16, 2006 4.656 4.741 4.644 4.644 31,698 -0.04(-0.86%)
Jun 15, 2006 4.684 4.684 4.644 4.684 990 +0.04(+0.87%)
Jun 14, 2006 4.765 4.789 4.640 4.644 23,278 -0.16(-3.36%)
Jun 13, 2006 4.951 5.011 4.765 4.805 11,889 -0.19(-3.88%)
Jun 12, 2006 4.991 4.999 4.947 4.999 4,234 +0.08(+1.56%)
Jun 09, 2006 4.922 4.922 4.922 4.922 0 +0.00(+0.00%)
Jun 08, 2006 4.967 4.967 4.922 4.922 2,228 -0.04(-0.77%)
Jun 07, 2006 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Jun 06, 2006 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Jun 05, 2006 4.967 4.991 4.947 4.960 20,621 -0.03(-0.69%)
Jun 02, 2006 4.995 4.995 4.995 4.995 247 -0.02(-0.48%)
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.