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 )

103.82 -1.08 (-1.03%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
May 28, 2010 0.9934 1.010 0.9934 1.010 2,724 +0.00(+0.00%)
May 27, 2010 1.022 1.098 1.010 1.010 3,714 -0.01(-1.19%)
May 26, 2010 1.054 1.074 1.018 1.022 10,661 -0.00(-0.39%)
May 25, 2010 1.035 1.102 0.9691 1.026 16,448 -0.07(-6.79%)
May 24, 2010 1.086 1.114 1.058 1.100 29,828 +0.07(+6.86%)
May 21, 2010 1.163 1.171 1.030 1.030 41,970 -0.08(-7.27%)
May 20, 2010 1.211 1.211 1.110 1.110 9,348 -0.12(-9.54%)
May 19, 2010 1.276 1.276 1.143 1.228 19,028 -0.02(-1.94%)
May 18, 2010 1.215 1.252 1.215 1.252 8,296 +0.00(+0.00%)
May 17, 2010 1.203 1.284 1.203 1.252 9,576 +0.08(+6.86%)
May 14, 2010 1.209 1.256 1.171 1.171 13,429 -0.06(-4.89%)
May 13, 2010 1.232 1.234 1.211 1.232 82,747 +0.02(+1.67%)
May 12, 2010 1.131 1.349 1.131 1.211 62,633 +0.05(+4.53%)
May 11, 2010 1.167 1.205 1.159 1.159 11,272 +0.01(+1.06%)
May 10, 2010 1.171 1.248 1.070 1.147 20,658 -0.03(-2.41%)
May 07, 2010 1.199 1.207 1.131 1.175 9,338 -0.07(-5.82%)
May 06, 2010 1.147 1.248 1.147 1.248 29,224 +0.05(+4.39%)
May 05, 2010 1.220 1.220 1.151 1.195 2,783 -0.00(-0.34%)
May 04, 2010 1.183 1.224 1.151 1.199 27,770 -0.03(-2.30%)
May 03, 2010 1.393 1.393 1.147 1.228 137,573 -0.09(-6.75%)
Apr 30, 2010 1.312 1.413 1.308 1.316 19,774 +0.02(+1.56%)
Apr 29, 2010 1.276 1.308 1.082 1.296 103,688 -0.07(-5.31%)
Apr 28, 2010 1.373 1.373 1.320 1.369 6,139 -0.03(-2.40%)
Apr 27, 2010 1.456 1.490 1.345 1.403 27,775 -0.06(-3.78%)
Apr 26, 2010 1.413 1.490 1.372 1.458 83,884 +0.04(+3.14%)
Apr 23, 2010 1.405 1.413 1.320 1.413 18,721 +0.02(+1.74%)
Apr 22, 2010 1.324 1.389 1.320 1.389 7,033 +0.07(+5.52%)
Apr 21, 2010 1.312 1.413 1.256 1.316 62,720 +0.07(+5.50%)
Apr 19, 2010 1.248 1.248 1.248 1.248 0 -0.02(-1.90%)
Apr 16, 2010 1.276 1.292 1.211 1.272 31,208 +0.04(+3.34%)
Apr 15, 2010 1.240 1.244 1.211 1.231 19,068 +0.02(+1.61%)
Apr 14, 2010 1.183 1.232 1.159 1.211 6,077 +0.00(+0.00%)
Apr 13, 2010 1.256 1.256 1.171 1.211 37,124 +0.03(+2.21%)
Apr 12, 2010 1.171 1.228 1.171 1.185 48,528 +0.03(+2.77%)
Apr 08, 2010 1.153 1.153 1.153 1.153 0 -0.01(-0.83%)
Apr 07, 2010 1.183 1.191 1.159 1.163 23,248 -0.07(-5.88%)
Apr 06, 2010 1.236 1.244 1.179 1.236 11,416 +0.04(+3.73%)
Apr 05, 2010 1.195 1.211 1.187 1.191 23,773 +0.00(+0.00%)
Apr 01, 2010 1.171 1.191 1.191 1.191 67,359 +0.02(+1.72%)
Mar 31, 2010 1.157 1.171 1.074 1.171 34,556 +0.03(+2.47%)
Mar 30, 2010 1.207 1.240 1.127 1.143 14,487 -0.04(-3.41%)
Mar 29, 2010 1.183 1.244 1.183 1.183 9,264 -0.05(-3.78%)
Mar 26, 2010 1.240 1.251 1.211 1.230 8,122 -0.02(-1.77%)
Mar 25, 2010 1.240 1.258 1.203 1.252 21,047 +0.04(+3.33%)
Mar 24, 2010 1.181 1.272 1.167 1.211 47,671 +0.02(+1.69%)
Mar 23, 2010 1.276 1.292 1.155 1.191 36,014 -0.03(-2.64%)
Mar 22, 2010 1.151 1.260 1.115 1.224 11,116 +0.09(+8.21%)
Mar 19, 2010 1.300 1.308 1.131 1.131 25,566 -0.08(-6.35%)
Mar 18, 2010 1.288 1.288 1.191 1.207 53,070 +0.02(+2.05%)
Mar 17, 2010 1.183 1.183 1.183 1.183 4,209 -0.01(-0.68%)
Mar 16, 2010 1.183 1.272 1.183 1.191 4,209 +0.04(+3.51%)
Mar 15, 2010 1.224 1.268 1.135 1.151 57,596 +0.02(+1.42%)
Mar 12, 2010 1.272 1.272 1.135 1.135 42,899 -0.14(-10.79%)
Mar 11, 2010 1.131 1.272 1.131 1.272 82,130 +0.12(+10.53%)
Mar 10, 2010 1.058 1.151 1.058 1.151 61,992 +0.08(+7.55%)
Mar 09, 2010 1.050 1.070 1.050 1.070 3,467 +0.01(+0.76%)
Mar 08, 2010 1.110 1.110 1.026 1.062 24,212 -0.05(-4.36%)
Mar 05, 2010 1.090 1.110 1.050 1.110 18,573 +0.06(+5.77%)
Mar 04, 2010 1.030 1.053 1.030 1.050 1,238 +0.00(+0.00%)
Mar 03, 2010 1.066 1.070 1.010 1.050 5,695 +0.01(+0.78%)
Mar 02, 2010 1.078 1.090 1.010 1.042 13,917 +0.04(+4.03%)
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.