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

Patria Investments Ltd Cl A (NQ: PAX )

12.86 -0.05 (-0.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 12.87 13.31 12.87 12.97 175,755 +0.02(+0.13%)
Jul 29, 2021 13.08 13.31 12.89 12.95 86,493 -0.04(-0.32%)
Jul 28, 2021 13.06 13.35 12.94 12.99 81,407 +0.03(+0.26%)
Jul 27, 2021 12.90 13.13 12.84 12.96 165,174 +0.00(+0.00%)
Jul 26, 2021 13.08 13.83 12.91 12.96 116,132 -0.16(-1.20%)
Jul 23, 2021 13.20 13.20 13.06 13.12 175,462 +0.02(+0.13%)
Jul 22, 2021 13.38 13.51 13.03 13.10 115,823 -0.27(-2.04%)
Jul 21, 2021 13.07 13.57 12.97 13.37 309,293 +0.36(+2.80%)
Jul 20, 2021 12.91 13.12 12.68 13.01 169,387 +0.17(+1.36%)
Jul 19, 2021 13.18 13.36 12.75 12.84 161,606 -0.25(-1.90%)
Jul 16, 2021 13.11 13.49 13.05 13.08 127,806 +0.02(+0.13%)
Jul 15, 2021 12.99 13.28 12.99 13.07 166,693 -0.04(-0.32%)
Jul 14, 2021 13.29 13.30 13.08 13.11 252,835 -0.15(-1.13%)
Jul 13, 2021 13.26 13.33 13.12 13.26 209,770 +0.00(+0.00%)
Jul 12, 2021 13.11 13.42 13.11 13.26 146,742 +0.15(+1.14%)
Jul 09, 2021 13.26 13.26 12.92 13.11 126,283 +0.01(+0.06%)
Jul 08, 2021 13.39 13.40 13.06 13.10 238,258 -0.61(-4.47%)
Jul 07, 2021 13.89 13.96 13.67 13.71 501,328 -0.12(-0.90%)
Jul 06, 2021 14.23 14.24 13.75 13.84 319,127 -0.39(-2.74%)
Jul 02, 2021 14.44 14.44 14.06 14.23 197,353 -0.14(-0.98%)
Jul 01, 2021 14.60 14.74 14.34 14.37 361,101 -0.23(-1.59%)
Jun 30, 2021 14.70 14.87 14.30 14.60 481,173 -0.13(-0.90%)
Jun 29, 2021 14.75 14.89 14.55 14.73 213,591 +0.02(+0.11%)
Jun 28, 2021 14.63 14.78 14.27 14.72 622,747 +0.17(+1.20%)
Jun 25, 2021 14.54 14.58 14.28 14.54 250,567 +0.17(+1.15%)
Jun 24, 2021 14.53 14.63 14.29 14.38 269,605 -0.02(-0.17%)
Jun 23, 2021 14.17 14.60 13.89 14.40 362,336 +0.26(+1.82%)
Jun 22, 2021 13.99 14.22 13.63 14.15 210,232 +0.13(+0.95%)
Jun 21, 2021 14.01 14.01 13.72 14.01 254,107 +0.05(+0.36%)
Jun 18, 2021 14.20 14.24 13.88 13.96 298,245 -0.34(-2.38%)
Jun 17, 2021 14.60 14.69 14.21 14.30 298,376 -0.31(-2.15%)
Jun 16, 2021 14.49 14.68 14.30 14.62 358,048 +0.11(+0.74%)
Jun 15, 2021 14.72 14.72 14.43 14.51 252,633 -0.21(-1.41%)
Jun 14, 2021 14.84 14.95 14.64 14.72 355,876 -0.12(-0.78%)
Jun 11, 2021 14.60 14.87 14.44 14.83 403,280 +0.29(+1.99%)
Jun 10, 2021 14.44 14.61 14.29 14.54 198,071 +0.12(+0.86%)
Jun 09, 2021 14.24 14.75 14.09 14.42 354,615 +0.24(+1.69%)
Jun 08, 2021 14.79 14.87 14.15 14.18 175,814 -0.63(-4.25%)
Jun 07, 2021 14.60 14.82 14.44 14.81 598,684 +0.08(+0.56%)
Jun 04, 2021 14.24 14.73 14.13 14.73 362,851 +0.55(+3.86%)
Jun 03, 2021 13.93 14.22 13.88 14.18 422,884 +0.15(+1.06%)
Jun 02, 2021 13.97 14.20 13.76 14.03 466,503 +0.12(+0.89%)
Jun 01, 2021 13.90 14.10 13.72 13.90 299,415 -0.02(-0.14%)
May 28, 2021 13.59 14.00 13.31 13.92 414,576 +0.39(+2.86%)
May 27, 2021 13.09 13.65 13.09 13.54 402,595 +0.46(+3.53%)
May 26, 2021 13.10 13.28 12.92 13.08 249,534 +0.05(+0.38%)
May 25, 2021 12.76 13.18 12.64 13.03 700,032 +0.23(+1.80%)
May 24, 2021 12.27 12.92 12.27 12.80 761,663 +0.51(+4.16%)
May 21, 2021 12.35 12.44 12.20 12.29 336,928 -0.02(-0.20%)
May 20, 2021 12.07 12.58 11.52 12.31 649,748 +0.40(+3.39%)
May 19, 2021 11.66 11.95 11.53 11.91 205,014 -0.01(-0.07%)
May 18, 2021 11.76 11.98 11.57 11.92 219,229 +0.09(+0.77%)
May 17, 2021 11.85 12.35 11.46 11.83 178,958 -0.02(-0.14%)
May 14, 2021 11.56 11.88 11.45 11.84 244,940 +0.34(+2.93%)
May 13, 2021 11.96 12.02 11.45 11.50 317,838 -0.43(-3.59%)
May 12, 2021 12.28 12.48 11.68 11.93 275,787 -0.54(-4.36%)
May 11, 2021 12.34 12.62 12.22 12.48 258,337 -0.03(-0.26%)
May 10, 2021 12.52 12.64 12.32 12.51 182,060 -0.04(-0.33%)
May 07, 2021 12.27 12.58 12.07 12.55 274,845 +0.31(+2.56%)
May 06, 2021 11.50 12.25 11.45 12.24 451,253 +0.72(+6.30%)
May 05, 2021 11.37 11.73 11.23 11.51 317,347 +0.19(+1.67%)
May 04, 2021 11.17 11.38 11.03 11.32 301,860 +0.04(+0.36%)
May 03, 2021 11.50 11.64 11.22 11.28 241,430 -0.12(-1.08%)
Apr 30, 2021 11.50 11.63 11.31 11.41 205,835 -0.14(-1.21%)
Apr 29, 2021 11.74 11.83 11.36 11.55 346,765 -0.07(-0.57%)
Apr 28, 2021 12.02 12.28 11.57 11.61 546,941 -0.31(-2.62%)
Apr 27, 2021 12.60 12.66 11.91 11.92 428,540 -0.60(-4.80%)
Apr 26, 2021 13.22 13.22 12.45 12.53 1,235,189 -0.12(-0.98%)
Apr 23, 2021 12.56 12.90 12.46 12.65 623,093 +0.07(+0.59%)
Apr 22, 2021 12.39 13.00 12.30 12.57 464,311 +0.18(+1.46%)
Apr 21, 2021 12.36 12.72 12.31 12.39 738,458 +0.01(+0.07%)
Apr 20, 2021 12.74 12.87 12.28 12.38 361,757 -0.42(-3.28%)
Apr 19, 2021 12.76 12.95 12.60 12.80 308,598 +0.04(+0.32%)
Apr 16, 2021 12.89 13.09 12.71 12.76 334,923 -0.03(-0.26%)
Apr 15, 2021 13.03 13.31 12.80 12.80 238,040 -0.13(-1.02%)
Apr 14, 2021 13.04 13.18 12.82 12.93 215,306 -0.07(-0.51%)
Apr 13, 2021 13.18 13.26 12.76 12.99 267,268 -0.15(-1.13%)
Apr 12, 2021 13.41 13.66 13.01 13.14 213,692 -0.20(-1.48%)
Apr 09, 2021 13.24 13.46 12.90 13.34 239,230 +0.07(+0.50%)
Apr 08, 2021 13.03 13.27 12.89 13.27 378,100 +0.28(+2.15%)
Apr 07, 2021 13.18 13.18 12.78 12.99 563,303 -0.10(-0.75%)
Apr 06, 2021 13.63 13.78 13.08 13.09 410,040 -0.50(-3.69%)
Apr 05, 2021 14.27 14.33 13.57 13.60 258,314 -0.54(-3.79%)
Apr 01, 2021 14.42 14.76 13.84 14.13 262,182 -0.21(-1.49%)
Mar 31, 2021 14.11 14.60 14.01 14.34 432,478 +0.31(+2.23%)
Mar 30, 2021 14.11 14.32 13.74 14.03 363,996 -0.05(-0.35%)
Mar 29, 2021 13.88 14.64 13.64 14.08 664,911 +0.08(+0.59%)
Mar 26, 2021 13.48 14.11 13.26 14.00 894,262 +0.65(+4.87%)
Mar 25, 2021 13.20 13.52 12.93 13.35 702,033 +0.12(+0.87%)
Mar 24, 2021 13.60 13.85 12.86 13.23 526,221 -0.25(-1.83%)
Mar 23, 2021 13.61 14.09 13.39 13.48 682,263 -0.11(-0.79%)
Mar 22, 2021 14.02 14.44 13.39 13.59 537,103 -0.53(-3.73%)
Mar 19, 2021 14.14 14.66 13.66 14.11 1,435,749 -0.41(-2.83%)
Mar 18, 2021 14.86 15.00 14.33 14.53 446,582 -0.49(-3.29%)
Mar 17, 2021 14.54 15.23 14.01 15.02 716,003 +0.33(+2.24%)
Mar 16, 2021 14.81 15.02 14.06 14.69 447,350 -0.06(-0.39%)
Mar 15, 2021 14.72 15.07 14.32 14.75 333,439 +0.16(+1.07%)
Mar 12, 2021 14.54 14.98 14.41 14.59 134,309 +0.04(+0.28%)
Mar 11, 2021 14.32 14.89 14.26 14.55 378,493 +0.42(+2.97%)
Mar 10, 2021 14.26 14.80 14.06 14.13 202,791 -0.13(-0.92%)
Mar 09, 2021 15.14 15.43 14.02 14.26 841,681 -0.75(-4.99%)
Mar 08, 2021 15.80 16.24 14.64 15.01 620,730 -0.96(-6.03%)
Mar 05, 2021 16.31 16.44 15.25 15.98 536,387 -0.08(-0.51%)
Mar 04, 2021 16.36 16.73 15.40 16.06 350,282 -0.22(-1.37%)
Mar 03, 2021 16.57 16.91 15.97 16.28 179,885 -0.35(-2.08%)
Mar 02, 2021 17.10 18.12 16.33 16.63 368,700 -0.58(-3.40%)
Mar 01, 2021 16.94 17.33 15.93 17.21 560,798 +1.28(+8.01%)
Feb 26, 2021 16.25 16.47 15.65 15.93 328,244 -0.33(-2.03%)
Feb 25, 2021 17.18 17.78 16.02 16.26 494,231 -0.82(-4.77%)
Feb 24, 2021 16.12 17.40 15.85 17.08 391,529 +0.93(+5.76%)
Feb 23, 2021 15.79 16.40 15.23 16.15 825,840 +0.00(+0.00%)
Feb 22, 2021 15.79 17.00 14.84 16.15 1,127,899 -1.32(-7.54%)
Feb 19, 2021 17.38 18.06 16.99 17.47 257,810 +0.17(+1.00%)
Feb 18, 2021 17.75 17.97 16.91 17.29 477,878 -0.58(-3.23%)
Feb 17, 2021 18.67 18.67 17.10 17.87 700,307 -0.56(-3.04%)
Feb 16, 2021 18.73 19.17 18.33 18.43 275,606 +0.01(+0.04%)
Feb 12, 2021 17.93 19.17 17.84 18.42 216,522 +0.50(+2.80%)
Feb 11, 2021 17.92 18.53 16.65 17.92 471,618 +0.02(+0.09%)
Feb 10, 2021 18.17 18.38 17.25 17.90 615,820 -0.42(-2.29%)
Feb 09, 2021 18.50 18.92 17.93 18.32 542,437 -0.35(-1.90%)
Feb 08, 2021 18.03 19.16 17.66 18.68 599,551 +0.49(+2.72%)
Feb 05, 2021 17.51 18.21 17.36 18.18 441,544 +0.88(+5.09%)
Feb 04, 2021 17.12 17.50 16.74 17.30 448,154 +0.08(+0.48%)
Feb 03, 2021 16.53 17.35 16.10 17.22 517,940 +0.75(+4.55%)
Feb 02, 2021 15.42 16.77 15.16 16.47 1,118,241 +1.04(+6.72%)
Feb 01, 2021 14.65 15.73 14.43 15.43 579,618 +0.73(+4.99%)
Jan 29, 2021 14.61 15.15 14.18 14.70 1,852,764 -0.45(-2.99%)
Jan 28, 2021 14.70 15.51 14.21 15.15 2,727,485 +0.38(+2.56%)
Jan 27, 2021 15.28 15.44 14.41 14.77 2,678,935 -0.82(-5.23%)
Jan 26, 2021 15.46 16.26 15.25 15.59 1,489,503 -0.06(-0.37%)
Jan 25, 2021 15.26 16.42 15.18 15.65 2,507,152 -0.74(-4.52%)
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.