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 )

111.39 -1.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2008 2.409 2.433 2.173 2.210 22,369 -0.35(-13.51%)
Sep 26, 2008 2.555 2.555 2.555 2.555 0 +0.02(+0.64%)
Sep 25, 2008 2.600 2.600 2.539 2.539 30,651 -0.01(-0.29%)
Sep 24, 2008 2.595 2.595 2.539 2.546 16,576 -0.03(-1.13%)
Sep 23, 2008 2.575 2.575 2.575 2.575 873 -0.21(-7.45%)
Sep 19, 2008 2.551 2.782 2.782 2.782 13,786 +0.24(+9.60%)
Sep 18, 2008 2.689 2.738 2.539 2.539 30,250 -0.24(-8.76%)
Sep 17, 2008 2.705 2.799 2.685 2.782 14,432 +0.08(+2.85%)
Sep 16, 2008 2.701 2.717 2.685 2.705 5,216 -0.24(-8.26%)
Sep 15, 2008 2.721 3.022 2.721 2.949 29,824 +0.18(+6.45%)
Sep 11, 2008 2.766 2.770 2.770 2.770 9,601 -0.07(-2.43%)
Sep 10, 2008 3.107 3.107 2.717 2.839 17,364 -0.01(-0.29%)
Sep 09, 2008 3.099 3.099 2.847 2.847 3,198 -0.31(-9.78%)
Sep 08, 2008 2.766 3.156 2.713 3.156 18,088 +0.39(+13.93%)
Sep 05, 2008 2.705 2.770 2.705 2.770 14,427 +0.06(+2.25%)
Sep 04, 2008 2.770 2.780 2.705 2.709 14,619 -0.12(-4.17%)
Sep 03, 2008 2.827 2.827 2.827 2.827 246 +0.10(+3.73%)
Sep 02, 2008 2.868 2.868 2.725 2.725 7,139 -0.06(-2.04%)
Aug 29, 2008 2.803 2.803 2.782 2.782 738 -0.06(-2.14%)
Aug 28, 2008 2.843 2.843 2.807 2.843 1,378 -0.00(-0.14%)
Aug 27, 2008 2.929 2.929 2.766 2.847 6,598 -0.06(-1.96%)
Aug 26, 2008 3.128 3.148 2.892 2.904 36,626 -0.36(-11.00%)
Aug 25, 2008 3.249 3.668 3.249 3.263 13,762 -0.12(-3.67%)
Aug 20, 2008 3.103 3.388 3.388 3.388 14,525 +0.34(+11.20%)
Aug 19, 2008 2.916 3.079 2.916 3.046 7,733 +0.20(+6.99%)
Aug 18, 2008 2.831 2.937 2.738 2.847 31,744 +0.02(+0.57%)
Aug 15, 2008 2.790 2.831 2.738 2.831 2,954 +0.13(+4.81%)
Aug 14, 2008 2.717 2.799 2.701 2.701 2,954 -0.01(-0.36%)
Aug 13, 2008 2.705 2.711 2.685 2.711 3,692 +0.00(+0.00%)
Aug 12, 2008 2.705 2.711 2.685 2.711 3,692 -0.21(-7.31%)
Aug 11, 2008 2.839 2.925 2.839 2.925 16,125 +0.10(+3.60%)
Aug 08, 2008 2.823 2.839 2.823 2.823 12,723 +0.15(+5.46%)
Aug 07, 2008 2.677 2.677 2.677 2.677 396 -0.16(-5.72%)
Aug 06, 2008 2.839 2.839 2.839 2.839 0 +0.00(+0.00%)
Aug 05, 2008 2.839 2.839 2.839 2.839 246 +0.06(+2.04%)
Aug 04, 2008 2.824 2.824 2.782 2.782 1,477 -0.06(-2.00%)
Aug 01, 2008 2.839 2.839 2.831 2.839 1,107 +0.01(+0.29%)
Jul 31, 2008 2.839 2.839 2.831 2.831 9,232 +0.12(+4.28%)
Jul 30, 2008 2.750 2.827 2.715 2.715 1,802 +0.03(+0.97%)
Jul 29, 2008 2.689 2.879 2.673 2.689 24,858 -0.19(-6.76%)
Jul 28, 2008 2.843 2.884 2.839 2.884 1,245 +0.04(+1.57%)
Jul 25, 2008 2.839 2.839 2.839 2.839 738 -0.11(-3.80%)
Jul 24, 2008 2.868 2.951 2.843 2.951 7,329 -0.01(-0.47%)
Jul 23, 2008 2.965 2.965 2.965 2.965 246 +0.08(+2.82%)
Jul 22, 2008 2.874 2.884 2.864 2.884 7,023 -0.00(-0.14%)
Jul 21, 2008 2.937 2.949 2.888 2.888 3,200 +0.01(+0.28%)
Jul 18, 2008 2.883 2.965 2.880 2.880 4,431 +0.02(+0.71%)
Jul 17, 2008 2.839 2.884 2.839 2.860 2,452 +0.02(+0.72%)
Jul 16, 2008 3.042 3.042 2.836 2.839 4,724 -0.03(-1.13%)
Jul 15, 2008 2.884 2.884 2.868 2.872 4,409 -0.13(-4.46%)
Jul 14, 2008 3.132 3.132 3.006 3.006 4,918 -0.11(-3.39%)
Jul 11, 2008 2.916 3.124 2.916 3.111 27,573 +0.23(+7.89%)
Jul 10, 2008 3.136 3.136 2.884 2.884 14,845 -0.22(-7.07%)
Jul 09, 2008 2.985 3.103 2.985 3.103 2,833 +0.15(+5.23%)
Jul 08, 2008 2.896 2.949 2.896 2.949 5,957 -0.02(-0.55%)
Jul 07, 2008 3.083 3.083 2.965 2.965 4,387 -0.08(-2.73%)
Jul 04, 2008 3.144 3.144 3.046 3.048 7,100 +0.00(+0.00%)
Jul 03, 2008 3.144 3.144 3.046 3.048 7,100 -0.04(-1.25%)
Jul 02, 2008 2.857 3.099 2.857 3.087 4,414 +0.12(+3.97%)
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.