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 28, 2004 4.159 4.216 4.159 4.163 14,033 +0.03(+0.69%)
May 27, 2004 3.968 4.135 3.960 4.135 5,662 -0.03(-0.68%)
May 26, 2004 4.192 4.224 4.163 4.163 55,886 -0.06(-1.35%)
May 25, 2004 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
May 24, 2004 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
May 21, 2004 4.220 4.224 3.859 4.220 16,248 +0.11(+2.67%)
May 20, 2004 3.899 4.220 3.899 4.111 14,033 +0.17(+4.33%)
May 19, 2004 3.940 3.940 3.928 3.940 4,185 -0.00(-0.01%)
May 18, 2004 4.062 4.200 3.940 3.940 13,786 -0.13(-3.10%)
May 17, 2004 4.066 4.066 4.066 4.066 0 +0.00(+0.00%)
May 14, 2004 4.066 4.066 4.066 4.066 492 -0.22(-5.11%)
May 13, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 12, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 11, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 10, 2004 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
May 07, 2004 4.285 4.285 4.285 4.285 15,017 +0.02(+0.48%)
May 06, 2004 4.310 4.310 4.265 4.265 32,005 +0.00(+0.00%)
May 05, 2004 4.265 4.265 4.265 4.265 492 -0.16(-3.58%)
May 04, 2004 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
May 03, 2004 4.370 4.423 4.350 4.423 5,662 +0.04(+0.83%)
Apr 30, 2004 4.391 4.391 4.387 4.387 7,878 -0.06(-1.28%)
Apr 29, 2004 4.468 4.541 4.427 4.444 17,233 -0.10(-2.23%)
Apr 28, 2004 4.570 4.570 4.545 4.545 7,632 -0.02(-0.53%)
Apr 27, 2004 4.610 4.610 4.570 4.570 10,340 -0.02(-0.44%)
Apr 26, 2004 4.752 4.752 4.590 4.590 37,175 -0.18(-3.83%)
Apr 23, 2004 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Apr 22, 2004 4.773 4.773 4.773 4.773 246 +0.00(+0.00%)
Apr 21, 2004 4.497 4.773 4.497 4.773 1,723 +0.00(+0.00%)
Apr 20, 2004 4.630 4.773 4.630 4.773 5,416 -0.10(-2.00%)
Apr 19, 2004 4.939 4.939 4.773 4.870 3,939 -0.08(-1.64%)
Apr 16, 2004 4.773 4.951 4.773 4.951 2,215 -0.00(-0.08%)
Apr 15, 2004 5.158 5.158 4.955 4.955 1,969 +0.18(+3.83%)
Apr 14, 2004 4.773 4.773 4.773 4.773 6,154 +0.00(+0.00%)
Apr 13, 2004 4.773 5.069 4.671 4.773 13,540 -0.08(-1.67%)
Apr 12, 2004 4.864 4.864 4.773 4.854 3,939 +0.19(+4.18%)
Apr 08, 2004 4.598 4.756 4.570 4.659 3,939 -0.06(-1.21%)
Apr 07, 2004 4.793 4.793 4.716 4.716 2,215 -0.15(-3.17%)
Apr 06, 2004 4.976 4.976 4.671 4.870 8,616 +0.16(+3.36%)
Apr 05, 2004 3.896 5.098 3.896 4.712 53,424 +0.43(+9.95%)
Apr 02, 2004 4.106 4.285 4.106 4.285 4,923 +0.22(+5.50%)
Apr 01, 2004 3.903 4.082 3.879 4.062 7,878 +0.16(+4.17%)
Mar 31, 2004 3.899 3.899 3.899 3.899 0 +0.00(+0.00%)
Mar 30, 2004 3.867 3.936 3.867 3.899 25,850 -0.10(-2.44%)
Mar 29, 2004 3.879 3.997 3.733 3.997 39,637 +0.12(+3.14%)
Mar 26, 2004 3.875 3.875 3.875 3.875 246 +0.12(+3.14%)
Mar 25, 2004 3.712 3.855 3.704 3.757 11,325 +0.00(+0.00%)
Mar 24, 2004 3.684 3.863 3.684 3.757 25,604 +0.00(+0.00%)
Mar 23, 2004 3.784 3.784 3.696 3.757 15,510 -0.11(-2.73%)
Mar 22, 2004 3.871 3.871 3.696 3.863 5,662 -0.01(-0.21%)
Mar 19, 2004 3.842 3.871 3.838 3.871 3,446 +0.03(+0.74%)
Mar 18, 2004 3.859 3.859 3.842 3.842 9,109 +0.05(+1.28%)
Mar 17, 2004 3.822 3.822 3.794 3.794 7,385 -0.09(-2.20%)
Mar 16, 2004 3.932 3.932 3.794 3.879 24,127 +0.02(+0.42%)
Mar 15, 2004 3.790 3.879 3.777 3.863 3,446 +0.02(+0.63%)
Mar 12, 2004 3.859 3.879 3.696 3.838 42,838 -0.02(-0.53%)
Mar 11, 2004 3.798 3.859 3.794 3.859 13,294 -0.00(-0.11%)
Mar 10, 2004 3.879 3.879 3.863 3.863 1,969 -0.03(-0.73%)
Mar 09, 2004 3.899 3.960 3.859 3.891 37,175 +0.00(+0.00%)
Mar 08, 2004 3.903 3.932 3.891 3.891 52,685 -0.07(-1.74%)
Mar 05, 2004 3.895 3.960 3.895 3.960 2,215 +0.00(+0.00%)
Mar 04, 2004 3.895 4.062 3.895 3.960 10,340 +0.07(+1.72%)
Mar 03, 2004 3.859 3.893 3.798 3.893 116,696 +0.03(+0.89%)
Mar 02, 2004 3.859 3.875 3.834 3.859 51,455 -0.04(-1.04%)
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.