Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Patrick Inds Inc (NQ: PATK )

113.65 -0.95 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2006 4.926 5.003 4.902 5.003 10,648 +0.10(+2.06%)
May 30, 2006 4.902 4.902 4.902 4.902 0 +0.00(+0.00%)
May 26, 2006 4.672 4.902 4.672 4.902 5,698 +0.10(+2.02%)
May 25, 2006 4.846 4.846 4.801 4.805 27,005 -0.08(-1.73%)
May 24, 2006 4.914 4.939 4.870 4.890 10,059 +0.03(+0.58%)
May 23, 2006 4.761 4.959 4.648 4.862 11,079 -0.08(-1.55%)
May 22, 2006 5.072 5.072 4.676 4.939 20,381 -0.14(-2.78%)
May 19, 2006 5.080 5.080 5.080 5.080 495 +0.01(+0.16%)
May 18, 2006 5.079 5.079 5.072 5.072 2,476 +0.02(+0.32%)
May 17, 2006 5.209 5.209 5.056 5.056 40,276 -0.09(-1.72%)
May 16, 2006 5.060 5.173 5.060 5.144 14,172 +0.09(+1.83%)
May 15, 2006 5.108 5.249 5.048 5.052 31,369 -0.10(-1.88%)
May 12, 2006 5.149 5.149 5.149 5.149 247 -0.00(-0.08%)
May 11, 2006 5.193 5.193 5.128 5.153 2,228 +0.02(+0.47%)
May 10, 2006 5.165 5.165 5.128 5.128 6,686 -0.02(-0.47%)
May 09, 2006 5.278 5.371 5.153 5.153 3,308 -0.26(-4.78%)
May 08, 2006 5.298 5.411 5.298 5.411 742 +0.20(+3.88%)
May 05, 2006 5.048 5.270 5.027 5.209 20,217 +0.20(+4.03%)
May 04, 2006 5.007 5.007 5.007 5.007 1,238 -0.04(-0.72%)
May 03, 2006 5.044 5.044 5.044 5.044 2,483 +0.00(+0.00%)
May 02, 2006 4.906 5.044 4.906 5.044 4,019 +0.03(+0.64%)
May 01, 2006 5.031 5.031 4.939 5.011 3,422 +0.05(+1.03%)
Apr 28, 2006 5.009 5.009 4.960 4.960 1,981 -0.04(-0.86%)
Apr 27, 2006 4.846 5.044 4.846 5.003 21,074 +0.14(+2.82%)
Apr 26, 2006 4.886 4.901 4.846 4.866 10,096 -0.04(-0.90%)
Apr 25, 2006 4.947 4.959 4.854 4.910 18,362 +0.08(+1.76%)
Apr 24, 2006 4.825 4.825 4.825 4.825 1,238 -0.05(-0.99%)
Apr 21, 2006 4.825 4.878 4.825 4.874 4,965 +0.05(+1.00%)
Apr 20, 2006 4.825 4.825 4.825 4.825 0 +0.00(+0.00%)
Apr 19, 2006 4.830 4.830 4.825 4.825 4,187 -0.09(-1.81%)
Apr 18, 2006 4.902 4.914 4.902 4.914 1,040 +0.04(+0.74%)
Apr 17, 2006 4.834 4.991 4.813 4.878 1,716 +0.10(+2.20%)
Apr 13, 2006 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Apr 12, 2006 4.648 4.773 4.648 4.773 1,981 -0.07(-1.50%)
Apr 11, 2006 4.830 4.883 4.773 4.846 9,658 -0.09(-1.88%)
Apr 10, 2006 4.926 4.939 4.922 4.939 3,219 +0.09(+1.92%)
Apr 07, 2006 4.761 4.846 4.761 4.846 3,962 +0.02(+0.42%)
Apr 06, 2006 4.939 5.048 4.825 4.825 4,564 +0.02(+0.42%)
Apr 05, 2006 4.616 4.805 4.616 4.805 2,233 +0.03(+0.68%)
Apr 04, 2006 4.769 4.773 4.769 4.773 2,971 -0.13(-2.72%)
Apr 03, 2006 4.926 4.939 4.902 4.906 3,962 +0.11(+2.36%)
Mar 31, 2006 4.809 4.850 4.789 4.793 17,496 +0.04(+0.94%)
Mar 30, 2006 4.652 4.955 4.652 4.749 20,306 +0.15(+3.16%)
Mar 29, 2006 4.603 4.603 4.563 4.603 3,677 +0.10(+2.15%)
Mar 28, 2006 4.506 4.506 4.506 4.506 0 +0.00(+0.00%)
Mar 27, 2006 4.547 4.571 4.506 4.506 1,490 -0.02(-0.36%)
Mar 24, 2006 4.523 4.523 4.523 4.523 247 -0.02(-0.44%)
Mar 23, 2006 4.543 4.543 4.543 4.543 495 -0.10(-2.09%)
Mar 22, 2006 4.640 4.640 4.640 4.640 495 +0.14(+3.05%)
Mar 21, 2006 4.502 4.502 4.502 4.502 284 +0.00(+0.00%)
Mar 20, 2006 4.554 4.652 4.502 4.502 3,281 -0.10(-2.28%)
Mar 17, 2006 4.607 4.607 4.607 4.607 0 +0.00(+0.00%)
Mar 16, 2006 4.644 4.648 4.607 4.607 3,467 +0.02(+0.35%)
Mar 15, 2006 4.494 4.591 4.494 4.591 1,733 +0.11(+2.55%)
Mar 14, 2006 4.450 4.477 4.450 4.477 2,971 -0.04(-0.92%)
Mar 13, 2006 4.434 4.652 4.434 4.519 5,027 +0.09(+2.10%)
Mar 10, 2006 4.442 4.442 4.325 4.426 1,040 +0.06(+1.48%)
Mar 09, 2006 4.377 4.377 4.361 4.361 1,768 -0.08(-1.82%)
Mar 08, 2006 4.644 4.644 4.442 4.442 14,115 -0.05(-1.19%)
Mar 07, 2006 4.644 4.644 4.495 4.495 5,349 -0.15(-3.20%)
Mar 06, 2006 4.446 4.644 4.446 4.644 1,233 +0.20(+4.55%)
Mar 03, 2006 4.446 4.446 4.442 4.442 2,558 +0.00(+0.00%)
Mar 02, 2006 4.442 4.442 4.442 4.442 1,238 -0.05(-1.08%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.