Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2005 3.525 3.616 3.517 3.616 6,191 +0.07(+2.00%)
May 27, 2005 3.545 3.545 3.545 3.545 495 +0.01(+0.34%)
May 26, 2005 3.533 3.533 3.533 3.533 4,705 +0.02(+0.57%)
May 25, 2005 3.630 3.630 3.513 3.513 2,538 -0.02(-0.57%)
May 24, 2005 3.505 3.549 3.505 3.533 1,485 +0.06(+1.74%)
May 23, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
May 20, 2005 3.473 3.473 3.473 3.473 0 +0.00(+0.00%)
May 19, 2005 3.493 3.501 3.473 3.473 4,578 -0.12(-3.37%)
May 18, 2005 3.594 3.594 3.594 3.594 2,476 +0.04(+1.02%)
May 17, 2005 3.501 3.558 3.493 3.558 2,852 -0.03(-0.70%)
May 16, 2005 3.583 3.583 3.583 3.583 371 +0.03(+0.73%)
May 13, 2005 3.440 3.582 3.440 3.557 20,504 -0.17(-4.47%)
May 12, 2005 3.654 3.723 3.654 3.723 1,733 +0.05(+1.32%)
May 11, 2005 3.675 3.675 3.675 3.675 4,150 +0.00(+0.00%)
May 10, 2005 3.654 3.683 3.654 3.675 2,454 -0.08(-2.15%)
May 09, 2005 3.654 3.755 3.654 3.755 733 +0.04(+1.21%)
May 06, 2005 3.711 3.711 3.711 3.711 0 +0.00(+0.00%)
May 05, 2005 3.643 3.711 3.643 3.711 500 +0.08(+2.10%)
May 04, 2005 3.638 3.638 3.634 3.634 495 -0.03(-0.78%)
May 03, 2005 3.654 3.663 3.654 3.663 2,847 -0.09(-2.36%)
May 02, 2005 3.715 3.751 3.715 3.751 7,676 +0.04(+0.98%)
Apr 29, 2005 3.715 3.715 3.715 3.715 17,335 +0.00(+0.00%)
Apr 28, 2005 3.715 3.715 3.715 3.715 1,238 +0.00(+0.00%)
Apr 27, 2005 3.695 3.715 3.695 3.715 6,810 +0.06(+1.66%)
Apr 26, 2005 3.715 3.715 3.654 3.654 42,691 -0.06(-1.63%)
Apr 25, 2005 3.695 3.715 3.679 3.715 29,722 +0.04(+0.99%)
Apr 22, 2005 3.715 3.715 3.679 3.679 9,410 -0.08(-2.25%)
Apr 21, 2005 3.796 3.796 3.715 3.763 46,002 -0.03(-0.75%)
Apr 20, 2005 3.796 3.796 3.759 3.792 4,051 +0.02(+0.43%)
Apr 19, 2005 3.780 3.780 3.776 3.776 990 +0.02(+0.54%)
Apr 18, 2005 3.755 3.755 3.755 3.755 3,531 -0.02(-0.53%)
Apr 15, 2005 3.792 3.800 3.776 3.776 16,839 -0.05(-1.27%)
Apr 14, 2005 3.824 3.824 3.816 3.824 2,733 +0.00(+0.00%)
Apr 13, 2005 3.897 3.897 3.824 3.824 10,088 -0.12(-3.12%)
Apr 12, 2005 3.947 3.947 3.947 3.947 8,172 -0.01(-0.24%)
Apr 11, 2005 3.957 3.957 3.957 3.957 0 +0.00(+0.00%)
Apr 08, 2005 3.957 3.973 3.937 3.957 6,515 -0.03(-0.72%)
Apr 07, 2005 3.986 3.986 3.986 3.986 495 +0.01(+0.29%)
Apr 06, 2005 3.998 3.998 3.957 3.974 6,686 -0.06(-1.59%)
Apr 05, 2005 4.038 4.038 4.038 4.038 20,542 -0.00(-0.10%)
Apr 04, 2005 4.078 4.078 4.042 4.042 7,924 +0.00(+0.10%)
Apr 01, 2005 4.050 4.078 4.038 4.038 7,211 -0.09(-2.25%)
Mar 31, 2005 4.131 4.131 4.131 4.131 0 +0.00(+0.00%)
Mar 30, 2005 4.131 4.131 4.119 4.131 1,485 +0.09(+2.30%)
Mar 29, 2005 4.143 4.143 4.038 4.038 14,858 -0.10(-2.44%)
Mar 28, 2005 4.103 4.200 4.103 4.139 1,416 +0.04(+0.99%)
Mar 24, 2005 4.099 4.103 4.099 4.099 1,963 -0.02(-0.59%)
Mar 23, 2005 4.143 4.143 4.123 4.123 1,258 +0.02(+0.59%)
Mar 22, 2005 4.119 4.119 4.099 4.099 4,358 -0.04(-1.02%)
Mar 21, 2005 4.169 4.173 4.119 4.141 43,089 +0.00(+0.05%)
Mar 18, 2005 4.151 4.196 4.139 4.139 1,733 -0.05(-1.25%)
Mar 17, 2005 4.242 4.280 4.134 4.192 8,791 +0.03(+0.78%)
Mar 16, 2005 4.135 4.159 4.135 4.159 5,943 -0.03(-0.77%)
Mar 15, 2005 4.212 4.228 4.145 4.192 9,710 -0.03(-0.67%)
Mar 14, 2005 4.220 4.220 4.204 4.220 6,438 +0.04(+0.87%)
Mar 11, 2005 4.179 4.183 4.179 4.183 5,150 +0.01(+0.19%)
Mar 10, 2005 4.210 4.210 4.175 4.175 10,401 -0.02(-0.58%)
Mar 09, 2005 4.200 4.204 4.200 4.200 15,693 +0.00(+0.00%)
Mar 08, 2005 4.179 4.200 4.179 4.200 2,228 +0.02(+0.58%)
Mar 07, 2005 4.183 4.183 4.143 4.175 10,153 -0.00(-0.10%)
Mar 04, 2005 4.179 4.066 4.046 4.179 10,774 +0.00(+0.00%)
Mar 03, 2005 4.179 4.179 4.058 4.179 20,306 +0.01(+0.29%)
Mar 02, 2005 4.067 4.175 4.067 4.167 2,724 +0.04(+0.88%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.