Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

110.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2003 2.637 2.637 2.637 2.637 17,498 +0.00(+0.00%)
May 29, 2003 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
May 28, 2003 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
May 27, 2003 2.597 2.637 2.568 2.637 4,189 -0.16(-5.80%)
May 23, 2003 2.568 2.800 2.568 2.800 7,393 -0.02(-0.72%)
May 22, 2003 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
May 21, 2003 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
May 20, 2003 2.637 2.820 2.637 2.820 2,957 +0.16(+6.11%)
May 19, 2003 2.658 2.658 2.658 2.658 4,682 +0.00(+0.00%)
May 16, 2003 2.666 2.666 2.658 2.658 492 -0.11(-4.10%)
May 15, 2003 2.771 2.771 2.771 2.771 0 +0.00(+0.00%)
May 14, 2003 2.747 2.771 2.747 2.771 1,725 +0.02(+0.74%)
May 13, 2003 2.743 2.751 2.743 2.751 2,711 +0.03(+1.04%)
May 12, 2003 2.739 2.739 2.723 2.723 23,659 -0.02(-0.59%)
May 09, 2003 2.739 2.739 2.739 2.739 24,645 +0.00(+0.00%)
May 08, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
May 07, 2003 2.739 2.739 2.739 2.739 24,645 +0.00(+0.00%)
May 06, 2003 2.739 2.739 2.739 2.739 24,645 +0.03(+1.05%)
May 05, 2003 2.710 2.710 2.637 2.710 26,370 -0.01(-0.30%)
May 02, 2003 2.637 2.719 2.637 2.719 11,090 +0.08(+3.08%)
May 01, 2003 2.637 2.637 2.637 2.637 246 -0.04(-1.51%)
Apr 30, 2003 2.710 2.710 2.646 2.678 4,436 -0.05(-1.93%)
Apr 29, 2003 2.698 2.759 2.698 2.731 7,393 -0.01(-0.52%)
Apr 28, 2003 2.832 2.832 2.745 2.745 739 -0.10(-3.36%)
Apr 25, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Apr 24, 2003 2.828 2.840 2.828 2.840 18,484 +0.00(+0.00%)
Apr 23, 2003 2.840 2.840 2.840 2.840 7,640 +0.00(+0.00%)
Apr 22, 2003 2.820 2.840 2.597 2.840 29,328 +0.00(+0.00%)
Apr 21, 2003 2.840 2.865 2.832 2.840 1,478 +0.00(+0.00%)
Apr 17, 2003 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Apr 16, 2003 2.865 2.881 2.840 2.840 61,860 -0.04(-1.41%)
Apr 15, 2003 2.881 2.881 2.881 2.881 0 +0.00(+0.00%)
Apr 14, 2003 2.881 2.881 2.881 2.881 49,290 +0.08(+2.75%)
Apr 11, 2003 2.804 2.804 2.804 2.804 0 +0.00(+0.00%)
Apr 10, 2003 2.804 2.804 2.804 2.804 246 +0.00(+0.15%)
Apr 09, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 08, 2003 2.804 2.804 2.800 2.800 1,232 -0.04(-1.43%)
Apr 07, 2003 2.800 2.840 2.800 2.840 11,336 +0.22(+8.53%)
Apr 04, 2003 2.637 2.637 2.617 2.617 73,936 +0.04(+1.57%)
Apr 03, 2003 2.739 2.739 2.577 2.577 64,571 -0.08(-3.05%)
Apr 02, 2003 2.658 2.658 2.658 2.658 492 -0.08(-2.96%)
Apr 01, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 31, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 28, 2003 2.739 2.739 2.739 2.739 246 -0.02(-0.74%)
Mar 27, 2003 2.739 2.759 2.719 2.759 16,266 +0.02(+0.74%)
Mar 26, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 25, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 24, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 21, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Mar 20, 2003 2.861 2.861 2.739 2.739 21,688 -0.08(-2.88%)
Mar 19, 2003 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Mar 18, 2003 2.828 2.840 2.820 2.820 25,384 +0.02(+0.72%)
Mar 17, 2003 2.861 2.861 2.800 2.800 9,365 -0.11(-3.90%)
Mar 14, 2003 2.885 2.913 2.885 2.913 985 +0.01(+0.42%)
Mar 13, 2003 2.901 2.901 2.901 2.901 24,645 +0.02(+0.70%)
Mar 12, 2003 2.901 2.901 2.861 2.881 13,062 -0.01(-0.28%)
Mar 11, 2003 2.889 2.913 2.861 2.889 96,363 -0.01(-0.42%)
Mar 10, 2003 2.905 2.942 2.901 2.901 12,815 +0.00(+0.00%)
Mar 07, 2003 2.925 2.925 2.877 2.901 4,189 -0.02(-0.56%)
Mar 06, 2003 2.982 2.982 2.889 2.917 30,067 -0.06(-2.18%)
Mar 05, 2003 3.023 3.023 2.982 2.982 2,464 +0.00(+0.00%)
Mar 04, 2003 2.966 3.055 2.954 2.982 22,427 +0.02(+0.69%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.