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, 2010 0.8724 0.8724 0.8643 0.8643 42,072 -0.01(-0.93%)
Sep 29, 2010 0.8440 0.8886 0.8440 0.8724 18,171 +0.02(+2.21%)
Sep 28, 2010 0.8643 0.8643 0.8156 0.8535 10,158 -0.02(-2.16%)
Sep 27, 2010 0.8480 0.8927 0.8440 0.8724 20,768 +0.04(+4.88%)
Sep 24, 2010 0.8967 0.9332 0.7385 0.8318 129,536 -0.05(-5.53%)
Sep 23, 2010 0.8805 0.8935 0.8521 0.8805 7,822 -0.02(-1.81%)
Sep 22, 2010 0.9413 1.014 0.8967 0.8967 5,939 -0.04(-4.74%)
Sep 21, 2010 0.9900 0.9900 0.9413 0.9413 14,873 -0.05(-4.92%)
Sep 20, 2010 0.9819 0.9941 0.9454 0.9900 23,464 +0.04(+4.72%)
Sep 17, 2010 0.9292 0.9454 0.8764 0.9454 34,870 +0.03(+3.56%)
Sep 15, 2010 0.8967 0.9413 0.8764 0.9129 6,624 +0.01(+1.35%)
Sep 14, 2010 0.9819 0.9819 0.8521 0.9008 18,599 -0.09(-9.38%)
Sep 13, 2010 0.8075 0.9941 0.7953 0.9941 54,316 +0.14(+16.11%)
Sep 10, 2010 0.8561 0.8602 0.8521 0.8561 7,494 +0.02(+2.93%)
Sep 09, 2010 0.8318 0.8318 0.8318 0.8318 246 +0.02(+3.02%)
Sep 08, 2010 0.8034 0.8744 0.8034 0.8075 52,199 +0.00(+0.51%)
Sep 07, 2010 0.8521 0.8521 0.8034 0.8034 41,145 -0.03(-3.41%)
Sep 03, 2010 0.8643 0.8643 0.8318 0.8318 33,493 -0.04(-4.43%)
Sep 02, 2010 0.8602 0.8724 0.8480 0.8703 3,696 +0.00(+0.23%)
Sep 01, 2010 0.8724 0.8724 0.8399 0.8683 6,484 +0.02(+1.90%)
Aug 31, 2010 0.8724 0.8724 0.8102 0.8521 5,392 +0.05(+6.06%)
Aug 30, 2010 0.8521 0.8521 0.8034 0.8034 15,238 -0.05(-5.71%)
Aug 25, 2010 0.8845 0.8521 0.8521 0.8521 37,461 +0.04(+5.00%)
Aug 24, 2010 0.8237 0.8419 0.8034 0.8115 53,751 -0.04(-4.76%)
Aug 23, 2010 0.9089 0.9292 0.8521 0.8521 29,071 -0.02(-2.07%)
Aug 20, 2010 0.8724 0.9048 0.7831 0.8701 45,310 +0.05(+6.16%)
Aug 19, 2010 0.9251 0.9251 0.8196 0.8196 40,670 -0.14(-14.41%)
Aug 18, 2010 1.031 1.031 0.9576 0.9576 9,118 +0.11(+13.46%)
Aug 17, 2010 0.8724 0.8724 0.8212 0.8440 4,288 -0.01(-1.42%)
Aug 16, 2010 0.8480 0.8562 0.8480 0.8561 4,189 -0.00(-0.47%)
Aug 13, 2010 0.8561 0.8927 0.8561 0.8602 30,326 -0.03(-3.64%)
Aug 12, 2010 0.8805 0.9393 0.8724 0.8927 7,147 +0.02(+2.33%)
Aug 11, 2010 0.9089 0.9211 0.8724 0.8724 44,509 -0.10(-10.04%)
Aug 10, 2010 1.035 1.035 0.9535 0.9698 13,185 -0.07(-7.00%)
Aug 09, 2010 1.047 1.077 1.043 1.043 2,760 -0.04(-3.38%)
Aug 06, 2010 1.120 1.120 1.039 1.079 7,962 +0.04(+3.36%)
Aug 05, 2010 1.096 1.120 1.043 1.044 5,175 +0.01(+0.53%)
Aug 04, 2010 1.075 1.075 1.039 1.039 22,178 -0.06(-5.53%)
Aug 03, 2010 1.112 1.148 1.086 1.100 44,837 +0.02(+1.88%)
Aug 02, 2010 0.9941 1.217 0.9900 1.079 343,799 +0.27(+33.00%)
Jul 30, 2010 0.8521 0.8521 0.7344 0.8115 6,186 +0.02(+3.09%)
Jul 29, 2010 0.7547 0.7872 0.7506 0.7872 23,139 +0.00(+0.00%)
Jul 28, 2010 0.7872 0.7872 0.7872 0.7872 492 -0.02(-2.02%)
Jul 27, 2010 0.8074 0.8074 0.8034 0.8034 492 +0.05(+7.03%)
Jul 26, 2010 0.7506 0.7506 0.7506 0.7506 1,232 +0.00(+0.27%)
Jul 23, 2010 0.7486 0.7486 0.7486 0.7486 246 -0.02(-2.38%)
Jul 22, 2010 0.7304 0.7669 0.7304 0.7669 3,967 +0.00(+0.53%)
Jul 21, 2010 0.7547 0.8440 0.7547 0.7628 8,731 +0.01(+1.08%)
Jul 20, 2010 0.7547 0.7547 0.7547 0.7547 554 -0.02(-2.11%)
Jul 19, 2010 0.7709 0.7709 0.7709 0.7709 3,036 +0.02(+2.70%)
Jul 16, 2010 0.7709 0.7709 0.7385 0.7506 13,131 -0.02(-2.53%)
Jul 15, 2010 0.8115 0.8115 0.7506 0.7701 12,963 -0.04(-4.62%)
Jul 14, 2010 0.7970 0.8115 0.7669 0.8075 24,362 +0.04(+5.85%)
Jul 13, 2010 0.7709 0.7790 0.7506 0.7628 5,150 -0.03(-3.59%)
Jul 12, 2010 0.8115 0.8156 0.7709 0.7912 4,554 +0.02(+2.63%)
Jul 08, 2010 0.7790 0.7709 0.7709 0.7709 5,914 +0.00(+0.53%)
Jul 07, 2010 0.7872 0.7912 0.7385 0.7669 38,151 +0.02(+2.16%)
Jul 06, 2010 0.7831 0.7831 0.7506 0.7506 33,517 -0.04(-5.13%)
Jul 02, 2010 0.7913 0.7993 0.7912 0.7912 14,880 -0.01(-1.44%)
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.