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

Patriot TR HD (NQ: PATI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2023 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, 2018 8.756 8.756 8.756 8.756 995 +0.12(+1.41%)
May 30, 2018 8.639 8.696 8.635 8.635 4,967 -0.08(-0.91%)
May 29, 2018 8.714 8.714 8.714 8.714 567 +0.07(+0.77%)
May 22, 2018 8.647 8.647 8.647 0 -0.00(-0.01%)
May 21, 2018 8.628 8.649 8.628 8.649 428 +0.13(+1.48%)
May 18, 2018 8.523 8.523 8.523 8.523 901 +0.00(+0.00%)
May 17, 2018 8.499 8.705 8.411 8.523 6,618 +0.02(+0.27%)
May 16, 2018 8.719 8.719 8.499 8.499 3,323 -0.26(-2.93%)
May 14, 2018 8.756 8.756 8.756 0 +0.02(+0.21%)
May 11, 2018 8.686 8.737 8.686 8.737 1,164 -0.01(-0.16%)
May 10, 2018 8.779 8.779 8.751 8.751 1,657 +0.01(+0.11%)
May 09, 2018 8.873 8.873 8.569 8.742 9,565 +0.11(+1.22%)
May 08, 2018 8.637 8.637 8.637 8.637 569 +0.02(+0.24%)
May 07, 2018 8.523 8.616 8.523 8.616 2,126 +0.10(+1.21%)
May 01, 2018 8.513 8.513 8.513 47 +0.11(+1.28%)
Apr 30, 2018 8.406 8.406 8.406 8.406 1,612 -0.06(-0.73%)
Apr 27, 2018 8.453 8.616 8.453 8.468 11,184 -0.17(-1.98%)
Apr 26, 2018 8.639 8.639 8.406 8.639 3,937 +0.00(+0.00%)
Apr 25, 2018 8.691 8.691 8.639 8.639 1,188 +0.00(+0.00%)
Apr 23, 2018 8.639 8.639 8.639 70 -0.37(-4.15%)
Apr 19, 2018 9.013 9.013 9.013 68 +0.31(+3.54%)
Apr 18, 2018 8.705 8.705 8.705 8.705 862 -0.03(-0.32%)
Apr 16, 2018 8.733 8.733 8.733 498 -0.59(-6.31%)
Apr 12, 2018 9.321 9.321 9.321 182 +0.10(+1.06%)
Apr 11, 2018 9.223 9.223 9.223 9.223 860 +0.12(+1.28%)
Apr 10, 2018 9.106 9.106 9.106 9.106 1,734 +0.45(+5.24%)
Apr 06, 2018 8.653 8.653 8.653 81 -0.06(-0.70%)
Apr 03, 2018 8.714 8.714 8.714 36 -0.16(-1.79%)
Apr 02, 2018 8.663 8.999 8.663 8.873 11,935 +0.00(+0.00%)
Mar 28, 2018 8.873 8.873 8.873 0 +0.19(+2.23%)
Mar 26, 2018 8.680 8.680 8.680 38 -0.08(-0.87%)
Mar 20, 2018 8.756 8.756 8.756 12 +0.00(+0.00%)
Mar 19, 2018 8.873 8.873 8.756 8.756 4,434 -0.40(-4.34%)
Mar 16, 2018 9.130 9.153 9.130 9.153 3,216 +0.00(+0.00%)
Mar 14, 2018 9.153 9.153 9.153 2 -0.01(-0.12%)
Mar 13, 2018 9.055 9.164 9.055 9.164 22,524 +0.10(+1.15%)
Mar 12, 2018 9.060 9.060 9.060 9.060 1,173 +0.19(+2.11%)
Mar 07, 2018 8.873 8.873 8.873 486 +0.00(+0.05%)
Mar 06, 2018 8.896 9.285 8.698 8.868 39,201 -0.05(-0.58%)
Mar 05, 2018 9.013 9.013 8.920 8.920 591 +0.11(+1.27%)
Feb 28, 2018 8.808 8.808 8.808 21 -0.53(-5.70%)
Feb 27, 2018 9.200 9.386 9.200 9.340 7,591 +0.47(+5.26%)
Feb 26, 2018 9.144 9.144 8.873 8.873 2,775 -0.01(-0.16%)
Feb 23, 2018 9.013 9.013 8.887 8.887 1,077 -0.13(-1.40%)
Feb 21, 2018 9.013 9.013 9.013 0 -0.02(-0.26%)
Feb 20, 2018 8.990 9.036 8.985 9.036 3,768 +0.15(+1.68%)
Feb 16, 2018 8.887 8.887 8.887 0 -0.04(-0.42%)
Feb 15, 2018 9.527 9.527 8.924 8.924 2,713 +0.05(+0.53%)
Feb 14, 2018 9.387 9.573 8.873 8.878 157,297 -0.35(-3.78%)
Feb 08, 2018 9.226 9.226 9.226 267 -0.21(-2.20%)
Feb 06, 2018 9.433 9.433 9.433 17 -0.14(-1.46%)
Feb 05, 2018 9.573 9.242 9.573 4,648 +0.08(+0.84%)
Feb 02, 2018 9.153 9.359 9.153 9.494 10,815 +0.36(+3.99%)
Feb 01, 2018 9.120 9.807 9.106 9.130 5,072 +0.01(+0.09%)
Jan 31, 2018 8.740 9.404 8.740 9.122 8,023 +0.48(+5.58%)
Jan 30, 2018 8.504 8.504 8.639 7,706 +0.14(+1.59%)
Jan 29, 2018 8.453 8.513 8.453 8.504 1,205 -0.01(-0.11%)
Jan 26, 2018 8.336 8.639 8.336 8.513 7,205 -0.02(-0.19%)
Jan 25, 2018 8.593 8.617 8.476 8.530 7,972 +0.12(+1.47%)
Jan 24, 2018 8.412 8.412 8.406 8.406 4,282 +0.12(+1.47%)
Jan 19, 2018 8.284 8.284 8.284 128 -0.09(-1.07%)
Jan 18, 2018 8.374 8.374 8.374 8.374 1,312 +0.02(+0.26%)
Jan 17, 2018 8.681 8.681 8.352 8.352 4,319 -0.24(-2.80%)
Jan 16, 2018 8.453 8.686 8.350 8.593 5,182 +0.30(+3.60%)
Jan 12, 2018 8.294 8.294 8.294 0 -0.11(-1.28%)
Jan 11, 2018 8.406 8.406 8.261 8.401 5,068 +0.03(+0.33%)
Jan 10, 2018 8.481 8.481 8.252 8.373 8,595 +0.12(+1.47%)
Jan 09, 2018 8.140 8.546 8.140 8.252 14,460 +0.13(+1.55%)
Jan 08, 2018 8.042 8.126 8.042 8.126 18,482 -0.02(-0.29%)
Jan 04, 2018 8.149 8.149 8.149 3,184 +0.00(+0.00%)
Jan 03, 2018 8.126 8.210 8.037 8.149 17,743 +0.05(+0.58%)
Jan 02, 2018 8.116 8.219 8.102 8.102 10,865 -0.01(-0.17%)
Dec 29, 2017 8.116 8.116 8.116 0 -0.02(-0.23%)
Dec 28, 2017 8.130 8.223 8.130 8.135 4,152 +0.06(+0.69%)
Dec 27, 2017 8.046 8.167 8.046 8.079 5,381 +0.02(+0.30%)
Dec 26, 2017 8.037 8.168 8.037 8.055 7,460 -0.02(-0.30%)
Dec 22, 2017 8.079 8.079 8.079 8.079 2,573 +0.00(+0.00%)
Dec 21, 2017 8.093 8.266 8.079 8.079 13,017 -0.02(-0.29%)
Dec 20, 2017 8.120 8.219 8.056 8.102 17,775 +0.07(+0.81%)
Dec 19, 2017 8.042 8.079 8.037 8.037 10,068 +0.00(+0.00%)
Dec 18, 2017 8.014 8.140 8.014 8.037 8,691 +0.23(+2.93%)
Dec 15, 2017 8.023 8.037 7.808 7.808 36,126 +0.00(+0.00%)
Dec 14, 2017 8.004 8.004 7.808 7.808 322,577 -0.19(-2.39%)
Dec 13, 2017 8.088 8.088 8.000 8.000 11,775 -0.06(-0.70%)
Dec 12, 2017 8.056 8.098 8.044 8.056 4,494 +0.00(+0.00%)
Dec 11, 2017 8.102 8.102 8.056 8.056 4,321 -0.05(-0.58%)
Dec 08, 2017 8.102 8.102 8.102 8.102 1,269 -0.02(-0.30%)
Dec 07, 2017 8.121 8.127 8.121 8.127 2,044 +0.02(+0.24%)
Dec 06, 2017 8.056 8.297 8.056 8.107 19,171 -0.01(-0.17%)
Dec 05, 2017 8.172 8.266 8.079 8.121 88,534 -0.14(-1.75%)
Dec 04, 2017 8.140 8.332 8.140 8.266 5,312 +0.04(+0.45%)
Nov 30, 2017 8.228 8.228 8.228 458 -0.26(-3.03%)
Nov 29, 2017 8.355 8.795 8.355 8.485 16,595 +0.06(+0.72%)
Nov 28, 2017 8.425 8.425 8.425 8.425 837 +0.02(+0.28%)
Nov 24, 2017 8.401 8.401 8.401 147 -0.38(-4.31%)
Nov 21, 2017 8.779 8.779 8.779 8.779 441 +0.26(+3.01%)
Nov 20, 2017 8.523 8.523 8.336 8.523 1,274 +0.16(+1.96%)
Nov 17, 2017 8.411 8.429 8.359 8.359 38,090 -0.05(-0.56%)
Nov 16, 2017 8.411 8.499 8.359 8.406 12,402 +0.02(+0.22%)
Nov 15, 2017 8.407 8.434 8.387 8.387 17,368 +0.04(+0.45%)
Nov 13, 2017 8.350 8.350 8.350 34 -0.07(-0.78%)
Nov 10, 2017 8.817 8.817 8.406 8.415 3,824 -0.74(-8.06%)
Nov 09, 2017 8.560 9.153 8.560 9.153 835 +0.47(+5.38%)
Nov 08, 2017 8.756 8.756 8.686 8.686 1,017 -0.12(-1.33%)
Nov 07, 2017 8.803 8.803 8.803 8.803 552 -0.15(-1.72%)
Nov 03, 2017 8.957 8.957 8.957 98 -0.22(-2.39%)
Nov 01, 2017 9.176 9.176 9.176 57 +0.00(+0.03%)
Oct 26, 2017 9.174 9.174 9.174 1,304 +0.05(+0.54%)
Oct 25, 2017 9.106 9.134 9.106 9.125 1,539 +0.02(+0.21%)
Oct 24, 2017 9.130 9.130 9.106 9.106 1,329 -0.14(-1.52%)
Oct 23, 2017 9.348 9.348 9.246 9.246 832 -0.09(-1.00%)
Oct 20, 2017 9.340 9.340 9.340 9.340 2,222 -0.00(-0.00%)
Oct 19, 2017 9.340 9.340 9.340 9.340 561 -0.05(-0.50%)
Oct 18, 2017 9.340 9.387 9.340 9.387 6,139 +0.05(+0.50%)
Oct 17, 2017 9.340 9.340 9.340 9.340 334 +0.07(+0.76%)
Oct 16, 2017 9.060 9.270 9.060 9.270 2,023 +0.25(+2.80%)
Oct 12, 2017 9.018 9.018 9.018 25 -0.23(-2.46%)
Oct 11, 2017 9.245 9.245 9.245 9.245 1,017 +0.12(+1.27%)
Oct 09, 2017 9.130 9.130 9.130 42 -0.19(-2.01%)
Oct 06, 2017 9.028 9.317 9.028 9.317 12,753 +0.00(+0.00%)
Oct 05, 2017 9.208 9.317 9.134 9.317 5,965 +0.13(+1.41%)
Oct 04, 2017 9.153 9.187 9.153 9.187 2,805 -0.07(-0.74%)
Oct 03, 2017 9.317 9.317 9.256 9.256 3,128 +0.03(+0.30%)
Oct 02, 2017 9.116 9.228 9.116 9.228 1,631 -0.08(-0.90%)
Sep 29, 2017 9.289 9.312 9.130 9.312 4,173 +0.32(+3.58%)
Sep 28, 2017 8.990 8.990 8.990 8.990 5,383 +0.00(+0.00%)
Sep 27, 2017 8.990 9.013 8.990 8.990 9,614 -0.00(-0.05%)
Sep 26, 2017 8.873 9.214 8.873 8.994 17,858 +0.12(+1.37%)
Sep 25, 2017 8.906 8.906 8.873 8.873 775 -0.07(-0.73%)
Sep 22, 2017 8.938 8.938 8.938 8.938 336 -0.00(-0.05%)
Sep 20, 2017 8.943 8.943 8.943 173 -0.00(-0.05%)
Sep 19, 2017 9.106 9.106 8.758 8.948 6,310 -0.02(-0.21%)
Sep 18, 2017 9.060 9.060 8.966 8.966 2,721 +0.09(+1.05%)
Sep 15, 2017 8.868 8.896 8.854 8.873 19,948 -0.02(-0.26%)
Sep 14, 2017 9.004 9.013 8.896 8.896 1,972 -0.11(-1.19%)
Sep 13, 2017 8.976 9.134 8.976 9.004 5,145 -0.01(-0.10%)
Sep 12, 2017 8.990 9.307 8.990 9.013 1,957 +0.01(+0.16%)
Sep 11, 2017 9.004 9.802 8.990 8.999 9,976 +0.01(+0.10%)
Sep 08, 2017 8.980 9.181 8.878 8.990 13,139 +0.01(+0.10%)
Sep 07, 2017 9.088 9.097 8.924 8.980 9,107 -0.15(-1.64%)
Sep 06, 2017 9.363 9.368 9.130 9.130 2,250 -0.36(-3.84%)
Sep 05, 2017 9.494 9.653 9.494 9.494 5,019 +0.00(+0.00%)
Sep 01, 2017 9.494 9.494 9.494 9.494 1,102 +0.48(+5.28%)
Aug 31, 2017 9.218 9.527 8.924 9.018 3,269 -0.32(-3.45%)
Aug 30, 2017 9.097 9.097 9.097 9.340 3,235 +0.35(+3.90%)
Aug 28, 2017 8.990 8.990 8.990 0 +0.04(+0.42%)
Aug 25, 2017 8.999 9.274 8.948 8.952 6,940 -0.11(-1.19%)
Aug 24, 2017 8.878 9.209 8.873 9.060 17,402 +0.12(+1.36%)
Aug 23, 2017 8.892 8.994 8.878 8.938 4,740 -0.06(-0.67%)
Aug 22, 2017 9.041 9.041 8.873 8.999 9,456 -0.15(-1.68%)
Aug 21, 2017 9.153 9.153 9.013 9.153 760 -0.05(-0.51%)
Aug 18, 2017 9.246 9.246 9.018 9.200 3,346 +0.30(+3.36%)
Aug 17, 2017 8.873 9.195 8.873 8.901 19,672 +0.03(+0.32%)
Aug 16, 2017 9.032 9.032 8.873 8.873 6,111 +0.00(+0.00%)
Aug 15, 2017 8.873 8.873 8.873 8.873 15,584 -0.14(-1.50%)
Aug 14, 2017 8.887 9.008 8.887 9.008 17,854 +0.14(+1.53%)
Aug 11, 2017 8.873 8.873 8.873 8.873 18,111 -0.13(-1.40%)
Aug 10, 2017 8.882 8.999 8.882 8.999 23,390 +0.13(+1.42%)
Aug 09, 2017 9.004 9.004 8.873 8.873 14,561 -0.18(-1.96%)
Aug 08, 2017 8.873 9.050 8.873 9.050 12,085 +0.29(+3.36%)
Aug 07, 2017 8.873 8.957 8.733 8.756 7,092 -0.16(-1.83%)
Aug 04, 2017 8.948 8.948 8.873 8.920 8,860 +0.05(+0.53%)
Aug 02, 2017 8.873 8.873 8.873 4 +0.00(+0.00%)
Jul 28, 2017 8.873 8.873 8.873 0 -0.21(-2.28%)
Jul 27, 2017 9.084 9.248 9.069 9.080 9,955 -0.00(-0.03%)
Jul 26, 2017 8.793 9.340 8.793 9.083 3,518 +0.00(+0.05%)
Jul 25, 2017 9.354 9.354 9.078 9.078 4,278 -0.17(-1.87%)
Jul 24, 2017 9.299 9.299 9.251 9.251 1,449 -0.13(-1.39%)
Jul 21, 2017 9.694 9.824 9.141 9.381 4,344 +0.56(+6.29%)
Jul 20, 2017 9.270 9.690 8.826 8.826 4,916 -0.29(-3.18%)
Jul 19, 2017 9.443 9.443 9.116 9.116 2,115 +0.42(+4.89%)
Jul 18, 2017 8.551 8.691 8.551 8.691 546 +0.28(+3.27%)
Jul 17, 2017 8.453 8.593 8.406 8.415 16,291 +0.01(+0.11%)
Jul 14, 2017 8.406 8.467 8.383 8.406 34,998 +0.00(+0.00%)
Jul 13, 2017 8.401 8.406 8.393 8.406 8,079 +0.06(+0.67%)
Jul 12, 2017 8.336 8.406 8.336 8.350 3,505 +0.03(+0.34%)
Jul 11, 2017 8.303 8.322 8.303 8.322 873 -0.08(-1.00%)
Jul 10, 2017 8.331 8.406 8.331 8.406 905 +0.06(+0.67%)
Jul 07, 2017 8.350 8.350 8.350 8.350 214 -0.06(-0.67%)
Jul 06, 2017 8.373 8.406 8.373 8.406 959 +0.07(+0.84%)
Jul 05, 2017 8.336 8.336 8.336 8.336 400 +0.04(+0.45%)
Jul 03, 2017 8.341 8.341 8.298 8.298 471 -0.05(-0.56%)
Jun 30, 2017 8.345 8.383 8.341 8.345 2,021 -0.05(-0.61%)
Jun 29, 2017 8.397 8.397 8.397 8.397 603 +0.03(+0.39%)
Jun 28, 2017 8.350 8.441 8.350 8.364 8,548 +0.01(+0.17%)
Jun 27, 2017 8.397 8.397 8.345 8.350 3,244 +0.01(+0.11%)
Jun 26, 2017 8.406 8.464 8.317 8.341 11,085 -0.07(-0.78%)
Jun 23, 2017 8.359 8.406 8.341 8.406 2,289 -0.01(-0.17%)
Jun 22, 2017 8.453 8.499 8.413 8.420 12,771 -0.03(-0.39%)
Jun 21, 2017 8.546 8.546 8.436 8.453 6,818 +0.07(+0.78%)
Jun 20, 2017 8.401 8.401 8.327 8.387 2,021 -0.00(-0.06%)
Jun 19, 2017 8.369 8.392 8.317 8.392 2,606 +0.07(+0.84%)
Jun 16, 2017 8.602 8.602 8.322 8.322 93,825 -0.13(-1.55%)
Jun 15, 2017 8.387 8.453 8.345 8.453 11,580 +0.00(+0.06%)
Jun 14, 2017 8.546 8.546 8.317 8.448 14,077 -0.00(-0.06%)
Jun 13, 2017 8.639 8.639 8.312 8.453 15,201 -0.07(-0.77%)
Jun 12, 2017 8.397 8.800 8.315 8.518 52,994 +0.16(+1.90%)
Jun 09, 2017 8.406 8.457 8.266 8.359 17,826 +0.05(+0.56%)
Jun 08, 2017 8.406 8.574 8.219 8.312 11,443 -0.03(-0.34%)
Jun 07, 2017 8.499 8.756 8.312 8.341 12,469 -0.18(-2.14%)
Jun 06, 2017 8.779 8.779 8.523 8.523 7,132 +0.00(+0.00%)
Jun 05, 2017 8.826 8.920 8.429 8.523 18,130 +0.16(+1.96%)
Jun 02, 2017 8.966 8.966 8.233 8.359 17,852 -0.58(-6.53%)
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.