Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
Jul 01, 2010 0.7506 0.8115 0.7506 0.8028 34,910 +0.05(+6.95%)
Jun 30, 2010 0.8115 0.8115 0.7335 0.7506 72,285 -0.06(-7.50%)
Jun 29, 2010 0.8927 0.8927 0.8034 0.8115 27,708 -0.13(-13.79%)
Jun 25, 2010 0.9629 1.010 0.9373 0.9413 12,322 -0.07(-6.83%)
Jun 24, 2010 0.9332 1.010 0.9332 1.010 1,917 -0.00(-0.40%)
Jun 23, 2010 0.9373 1.014 0.9332 1.014 6,587 -0.01(-0.79%)
Jun 22, 2010 1.014 1.031 0.9170 1.022 11,122 -0.01(-1.18%)
Jun 21, 2010 0.9535 1.047 0.9048 1.035 13,500 +0.02(+2.00%)
Jun 18, 2010 0.9860 1.014 0.9332 1.014 10,075 +0.00(+0.00%)
Jun 17, 2010 1.051 1.051 0.9332 1.014 42,343 +0.10(+11.11%)
Jun 16, 2010 0.9495 0.9495 0.8927 0.9129 24,164 -0.02(-2.17%)
Jun 15, 2010 0.9698 0.9900 0.8927 0.9332 37,222 -0.02(-2.55%)
Jun 14, 2010 0.9332 0.9576 0.9332 0.9576 20,485 +0.01(+1.29%)
Jun 11, 2010 1.010 1.010 0.8983 0.9454 29,461 -0.03(-2.91%)
Jun 10, 2010 1.014 1.018 0.9495 0.9738 12,460 -0.04(-4.00%)
Jun 09, 2010 1.014 1.014 1.014 1.014 2,711 +0.03(+3.31%)
Jun 08, 2010 1.031 1.031 0.9819 0.9819 27,674 -0.11(-10.04%)
Jun 07, 2010 1.160 1.217 1.018 1.091 19,546 +0.02(+1.51%)
Jun 04, 2010 1.160 1.160 1.075 1.075 6,222 -0.09(-7.34%)
Jun 03, 2010 1.165 1.165 1.075 1.160 13,264 +0.03(+2.88%)
Jun 02, 2010 1.156 1.156 1.087 1.128 12,421 -0.03(-2.46%)
Jun 01, 2010 1.177 1.242 1.047 1.156 49,005 +0.14(+14.00%)
May 28, 2010 0.9982 1.014 0.9982 1.014 2,711 +0.00(+0.00%)
May 27, 2010 1.027 1.104 1.014 1.014 3,696 -0.01(-1.19%)
May 26, 2010 1.059 1.079 1.022 1.027 10,609 -0.00(-0.39%)
May 25, 2010 1.040 1.108 0.9738 1.031 16,369 -0.08(-6.79%)
May 24, 2010 1.091 1.120 1.063 1.106 29,685 +0.07(+6.86%)
May 21, 2010 1.169 1.177 1.035 1.035 41,769 -0.08(-7.27%)
May 20, 2010 1.217 1.217 1.116 1.116 9,303 -0.12(-9.54%)
May 19, 2010 1.282 1.282 1.148 1.233 18,937 -0.02(-1.94%)
May 18, 2010 1.221 1.258 1.221 1.258 8,256 +0.00(+0.00%)
May 17, 2010 1.209 1.290 1.209 1.258 9,530 +0.08(+6.86%)
May 14, 2010 1.215 1.262 1.177 1.177 13,365 -0.06(-4.89%)
May 13, 2010 1.238 1.240 1.217 1.238 82,350 +0.02(+1.67%)
May 12, 2010 1.136 1.355 1.136 1.217 62,333 +0.05(+4.53%)
May 11, 2010 1.173 1.211 1.165 1.165 11,218 +0.01(+1.06%)
May 10, 2010 1.177 1.254 1.075 1.152 20,559 -0.03(-2.41%)
May 07, 2010 1.205 1.213 1.136 1.181 9,293 -0.07(-5.83%)
May 06, 2010 1.152 1.254 1.152 1.254 29,084 +0.05(+4.39%)
May 05, 2010 1.225 1.225 1.156 1.201 2,770 -0.00(-0.34%)
May 04, 2010 1.189 1.229 1.156 1.205 27,637 -0.03(-2.30%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.