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 )

105.19 -1.44 (-1.36%)
Streaming Delayed Price Updated: 10:51 AM 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 29, 2006 5.048 5.048 5.048 5.048 247 +0.07(+1.38%)
Dec 28, 2006 4.793 4.979 4.793 4.979 542 +0.10(+2.15%)
Dec 27, 2006 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 26, 2006 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 22, 2006 4.825 4.874 4.825 4.874 4,209 +0.08(+1.68%)
Dec 21, 2006 4.805 4.809 4.793 4.793 3,967 -0.02(-0.33%)
Dec 20, 2006 4.798 4.825 4.798 4.809 2,228 +0.01(+0.16%)
Dec 19, 2006 4.801 4.801 4.801 4.801 247 +0.00(+0.00%)
Dec 18, 2006 4.793 4.801 4.793 4.801 737 +0.01(+0.17%)
Dec 15, 2006 4.817 4.959 4.793 4.793 23,030 -0.00(-0.08%)
Dec 14, 2006 4.813 4.866 4.793 4.797 19,940 -0.36(-7.04%)
Dec 13, 2006 5.056 5.173 5.056 5.161 742 -0.05(-0.93%)
Dec 12, 2006 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
Dec 11, 2006 5.040 5.209 4.951 5.209 5,678 +0.20(+4.03%)
Dec 08, 2006 5.007 5.011 4.951 5.007 1,733 +0.08(+1.56%)
Dec 07, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Dec 06, 2006 4.924 4.930 4.862 4.930 742 +0.02(+0.49%)
Dec 05, 2006 4.866 4.906 4.866 4.906 3,216 +0.02(+0.33%)
Dec 04, 2006 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Dec 01, 2006 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Nov 30, 2006 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Nov 29, 2006 4.850 4.890 4.850 4.890 1,485 -0.06(-1.14%)
Nov 28, 2006 4.947 4.947 4.947 4.947 0 +0.00(+0.00%)
Nov 27, 2006 5.056 5.056 4.947 4.947 7,924 -0.11(-2.23%)
Nov 24, 2006 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Nov 22, 2006 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Nov 21, 2006 5.060 5.060 5.060 5.060 247 +0.01(+0.24%)
Nov 20, 2006 5.044 5.048 5.027 5.048 2,352 +0.08(+1.51%)
Nov 17, 2006 4.972 4.972 4.972 4.972 1,238 +0.03(+0.52%)
Nov 16, 2006 4.956 4.959 4.943 4.947 3,367 +0.00(+0.00%)
Nov 15, 2006 4.947 4.951 4.947 4.947 4,717 +0.00(+0.00%)
Nov 14, 2006 4.947 4.947 4.947 4.947 438 -0.03(-0.57%)
Nov 13, 2006 4.926 4.975 4.926 4.975 9,712 +0.03(+0.57%)
Nov 10, 2006 4.947 4.947 4.947 4.947 0 +0.00(+0.00%)
Nov 09, 2006 4.947 4.947 4.947 4.947 0 +0.00(+0.00%)
Nov 08, 2006 4.947 4.947 4.947 4.947 0 +0.00(+0.00%)
Nov 07, 2006 4.947 5.007 4.947 4.947 3,467 -0.10(-2.08%)
Nov 06, 2006 5.443 5.444 5.048 5.052 10,641 -0.12(-2.27%)
Nov 03, 2006 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Nov 02, 2006 5.027 5.209 5.027 5.169 990 -0.06(-1.08%)
Nov 01, 2006 5.185 5.245 5.185 5.225 13,682 -0.15(-2.85%)
Oct 31, 2006 5.379 5.379 5.379 5.379 495 +0.39(+7.77%)
Oct 30, 2006 4.926 4.991 4.926 4.991 495 +0.06(+1.15%)
Oct 27, 2006 4.656 4.935 4.656 4.935 1,733 +0.17(+3.56%)
Oct 26, 2006 4.765 4.765 4.765 4.765 48,508 -0.02(-0.33%)
Oct 25, 2006 4.781 4.926 4.781 4.781 12,877 -0.13(-2.63%)
Oct 24, 2006 4.959 4.959 4.846 4.910 2,119 +0.11(+2.36%)
Oct 23, 2006 5.177 5.177 4.680 4.797 10,492 -0.17(-3.49%)
Oct 20, 2006 4.971 5.201 4.971 4.971 4,465 -0.08(-1.52%)
Oct 19, 2006 5.048 5.048 5.048 5.048 0 +0.00(+0.00%)
Oct 18, 2006 5.048 5.052 5.048 5.048 1,485 +0.01(+0.16%)
Oct 17, 2006 5.038 5.044 5.038 5.040 3,058 +0.01(+0.24%)
Oct 16, 2006 5.027 5.027 5.027 5.027 495 +0.00(+0.00%)
Oct 13, 2006 4.975 5.027 4.971 5.027 1,733 +0.04(+0.77%)
Oct 12, 2006 4.955 5.007 4.955 4.989 76,521 +0.02(+0.45%)
Oct 11, 2006 5.035 5.035 4.967 4.967 52,505 -0.10(-2.07%)
Oct 10, 2006 5.193 5.193 5.068 5.072 30,212 -0.13(-2.48%)
Oct 09, 2006 5.181 5.249 5.169 5.201 3,467 -0.09(-1.68%)
Oct 06, 2006 5.290 5.294 5.290 5.290 2,476 +0.00(+0.00%)
Oct 05, 2006 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Oct 04, 2006 5.295 5.295 5.048 5.290 9,913 -0.13(-2.38%)
Oct 03, 2006 5.007 5.419 5.007 5.419 681 +0.41(+8.23%)
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.