Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Patrick Inds Inc (NQ: PATK )

104.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2004 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Dec 30, 2004 4.123 4.123 4.099 4.099 2,721 -0.02(-0.59%)
Dec 29, 2004 4.058 4.123 4.004 4.123 8,905 -0.04(-1.07%)
Dec 28, 2004 4.002 4.168 4.002 4.168 4,452 +0.07(+1.68%)
Dec 27, 2004 4.002 4.123 4.002 4.099 4,205 -0.09(-2.13%)
Dec 23, 2004 4.188 4.188 4.188 4.188 247 +0.09(+2.08%)
Dec 22, 2004 4.103 4.103 4.103 4.103 0 +0.00(+0.00%)
Dec 21, 2004 4.103 4.103 4.103 4.103 0 +0.00(+0.00%)
Dec 20, 2004 4.002 4.103 4.002 4.103 12,121 +0.10(+2.53%)
Dec 17, 2004 4.002 4.002 4.002 4.002 0 +0.00(+0.00%)
Dec 16, 2004 3.930 4.002 3.925 4.002 6,926 +0.07(+1.75%)
Dec 15, 2004 4.305 4.305 3.933 3.933 4,700 -0.04(-1.02%)
Dec 14, 2004 3.978 3.978 3.974 3.974 989 -0.07(-1.70%)
Dec 13, 2004 3.966 4.042 3.966 4.042 5,937 -0.20(-4.72%)
Dec 10, 2004 4.242 4.242 4.242 4.242 0 +0.00(+0.00%)
Dec 09, 2004 4.242 4.242 4.242 4.242 989 +0.32(+8.08%)
Dec 08, 2004 3.925 3.925 3.925 3.925 0 +0.00(+0.00%)
Dec 07, 2004 3.921 4.277 3.921 3.925 6,184 -0.04(-0.92%)
Dec 06, 2004 4.297 4.297 3.961 3.961 7,174 -0.19(-4.48%)
Dec 03, 2004 4.147 4.147 4.147 4.147 0 +0.00(+0.00%)
Dec 02, 2004 4.018 4.147 4.018 4.147 3,710 -0.09(-2.11%)
Dec 01, 2004 4.345 4.345 4.143 4.237 1,236 -0.23(-5.06%)
Nov 30, 2004 4.463 4.467 4.350 4.463 4,947 -0.02(-0.45%)
Nov 29, 2004 4.527 4.548 4.467 4.483 14,348 -0.04(-0.80%)
Nov 26, 2004 4.063 4.523 4.063 4.519 20,285 +0.51(+12.59%)
Nov 24, 2004 4.002 4.042 3.945 4.014 7,916 +0.01(+0.30%)
Nov 23, 2004 3.961 4.002 3.961 4.002 19,543 +0.00(+0.10%)
Nov 22, 2004 4.366 4.366 3.925 3.998 12,121 +0.08(+1.96%)
Nov 19, 2004 3.961 3.990 3.921 3.921 9,153 -0.04(-1.02%)
Nov 18, 2004 3.917 3.961 3.917 3.961 18,306 +0.08(+2.08%)
Nov 17, 2004 3.877 3.881 3.877 3.881 4,205 +0.16(+4.35%)
Nov 16, 2004 3.719 3.719 3.719 3.719 1,236 -0.12(-3.05%)
Nov 15, 2004 3.739 3.836 3.739 3.836 1,484 +0.26(+7.22%)
Nov 12, 2004 3.578 3.578 3.577 3.577 494 -0.04(-1.01%)
Nov 11, 2004 3.933 3.933 3.472 3.614 25,233 -0.32(-8.12%)
Nov 10, 2004 3.933 3.933 3.933 3.933 3,215 +0.00(+0.00%)
Nov 09, 2004 3.881 3.933 3.881 3.933 26,222 +0.07(+1.88%)
Nov 08, 2004 3.840 3.881 3.840 3.860 37,849 +0.02(+0.63%)
Nov 05, 2004 3.743 3.933 3.739 3.836 26,222 -0.00(-0.11%)
Nov 04, 2004 4.151 4.151 3.840 3.840 38,344 -0.34(-8.03%)
Nov 03, 2004 4.176 4.176 4.176 4.176 247 -0.10(-2.36%)
Nov 02, 2004 4.277 4.277 4.277 4.277 247 -0.01(-0.28%)
Nov 01, 2004 4.208 4.337 4.208 4.289 28,201 +0.08(+1.92%)
Oct 29, 2004 4.208 4.208 4.208 4.208 0 +0.00(+0.00%)
Oct 28, 2004 4.341 4.341 4.208 4.208 1,484 -0.14(-3.16%)
Oct 27, 2004 4.345 4.354 4.345 4.345 13,358 +0.00(+0.00%)
Oct 26, 2004 4.345 4.406 4.337 4.345 19,048 -0.03(-0.65%)
Oct 25, 2004 4.341 4.487 4.325 4.374 34,881 -0.03(-0.73%)
Oct 22, 2004 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Oct 21, 2004 4.370 4.406 4.350 4.406 37,602 +0.08(+1.96%)
Oct 20, 2004 4.398 4.398 4.313 4.321 1,731 -0.10(-2.29%)
Oct 19, 2004 4.422 4.422 4.422 4.422 2,473 +0.00(+0.00%)
Oct 18, 2004 4.422 4.422 4.422 4.422 0 +0.00(+0.00%)
Oct 15, 2004 4.422 4.422 4.422 4.422 0 +0.00(+0.00%)
Oct 14, 2004 4.386 4.426 4.366 4.422 3,710 -0.06(-1.44%)
Oct 13, 2004 4.527 4.527 4.487 4.487 6,431 -0.04(-0.80%)
Oct 12, 2004 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Oct 11, 2004 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Oct 08, 2004 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Oct 07, 2004 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Oct 06, 2004 4.523 4.523 4.523 4.523 0 +0.00(+0.00%)
Oct 05, 2004 4.483 4.523 4.483 4.523 494 +0.10(+2.18%)
Oct 04, 2004 4.438 4.447 4.414 4.427 2,968 -0.28(-6.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.