Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

PattersonCompanies (NQ: PDCO )

25.30 -1.00 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 8.477 8.584 8.440 8.473 1,132,740 +0.02(+0.18%)
Jun 27, 2002 8.532 8.546 8.387 8.458 1,323,115 +0.13(+1.60%)
Jun 26, 2002 8.182 8.367 8.039 8.325 1,437,161 +0.15(+1.85%)
Jun 25, 2002 8.401 8.477 8.133 8.174 701,800 -0.34(-4.03%)
Jun 21, 2002 8.897 8.931 8.466 8.517 1,736,235 -0.32(-3.66%)
Jun 20, 2002 8.919 8.973 8.796 8.840 636,164 -0.07(-0.74%)
Jun 19, 2002 8.973 8.988 8.839 8.906 983,352 -0.02(-0.23%)
Jun 18, 2002 8.754 9.002 8.729 8.926 1,064,135 +0.21(+2.43%)
Jun 17, 2002 8.606 8.855 8.606 8.714 756,150 +0.10(+1.13%)
Jun 14, 2002 8.426 8.670 8.131 8.616 1,089,973 +0.34(+4.05%)
Jun 12, 2002 8.519 8.552 8.009 8.281 2,446,055 -0.36(-4.17%)
Jun 11, 2002 8.847 8.931 8.589 8.642 1,362,912 -0.18(-2.06%)
Jun 10, 2002 8.495 8.862 8.451 8.823 1,508,143 +0.37(+4.38%)
Jun 07, 2002 8.285 8.453 8.150 8.453 755,259 +0.16(+1.95%)
Jun 06, 2002 8.477 8.502 8.231 8.291 855,050 -0.19(-2.26%)
Jun 05, 2002 8.233 8.485 8.217 8.483 973,551 -0.00(-0.04%)
May 31, 2002 8.502 8.616 8.460 8.487 1,129,771 +0.25(+3.09%)
May 28, 2002 8.266 8.345 8.165 8.232 1,114,327 -0.04(-0.45%)
May 27, 2002 7.990 8.315 7.990 8.269 1,789,992 +0.00(+0.00%)
May 24, 2002 7.990 8.315 7.990 8.269 1,782,864 +0.30(+3.74%)
May 23, 2002 7.702 7.975 7.679 7.971 1,301,731 +0.31(+4.07%)
May 22, 2002 7.626 7.744 7.604 7.660 639,728 -0.03(-0.44%)
May 21, 2002 7.744 7.744 7.616 7.694 314,815 +0.04(+0.48%)
May 20, 2002 7.828 7.845 7.652 7.657 297,886 -0.16(-2.00%)
May 17, 2002 7.694 7.857 7.694 7.813 476,380 +0.08(+1.00%)
May 16, 2002 7.709 7.828 7.630 7.736 674,476 -0.02(-0.24%)
May 15, 2002 7.776 7.818 7.601 7.754 351,642 +0.01(+0.13%)
May 14, 2002 7.567 7.786 7.552 7.744 1,044,533 +0.15(+2.00%)
May 13, 2002 7.584 7.613 7.456 7.593 701,503 +0.02(+0.27%)
May 10, 2002 7.664 7.781 7.507 7.572 727,342 -0.08(-1.08%)
May 09, 2002 7.726 7.775 7.642 7.655 390,252 -0.15(-1.88%)
May 08, 2002 7.945 7.946 7.692 7.801 787,038 -0.00(-0.02%)
May 07, 2002 7.902 7.934 7.753 7.803 963,453 -0.08(-0.96%)
May 06, 2002 7.911 7.929 7.813 7.879 342,138 -0.02(-0.28%)
May 03, 2002 7.877 7.914 7.773 7.901 874,651 +0.04(+0.49%)
May 02, 2002 7.761 7.887 7.729 7.862 1,193,625 +0.12(+1.52%)
May 01, 2002 7.753 7.786 7.694 7.744 316,300 -0.02(-0.22%)
Apr 30, 2002 7.567 7.786 7.557 7.761 707,146 +0.16(+2.13%)
Apr 29, 2002 7.542 7.618 7.450 7.599 777,534 +0.08(+1.05%)
Apr 26, 2002 7.643 7.660 7.500 7.520 661,409 -0.16(-2.10%)
Apr 25, 2002 7.719 7.739 7.576 7.682 820,301 -0.06(-0.72%)
Apr 24, 2002 7.680 7.785 7.653 7.737 799,511 +0.08(+1.08%)
Apr 23, 2002 7.742 7.744 7.564 7.655 901,381 -0.08(-1.02%)
Apr 22, 2002 7.702 7.783 7.685 7.734 477,568 -0.04(-0.50%)
Apr 19, 2002 7.768 7.805 7.695 7.773 381,639 -0.04(-0.47%)
Apr 18, 2002 7.761 7.830 7.593 7.810 676,258 +0.07(+0.96%)
Apr 17, 2002 7.778 7.913 7.665 7.736 400,943 -0.05(-0.67%)
Apr 16, 2002 7.783 7.815 7.749 7.788 415,793 +0.01(+0.06%)
Apr 15, 2002 7.754 7.909 7.753 7.783 485,290 +0.01(+0.11%)
Apr 12, 2002 7.803 7.913 7.737 7.775 598,149 -0.02(-0.28%)
Apr 11, 2002 7.870 7.990 7.719 7.796 939,396 -0.14(-1.72%)
Apr 10, 2002 7.886 7.987 7.825 7.933 697,048 +0.05(+0.64%)
Apr 09, 2002 7.847 7.993 7.786 7.882 774,861 +0.03(+0.34%)
Apr 08, 2002 7.753 7.879 7.702 7.855 891,877 +0.11(+1.37%)
Apr 05, 2002 7.808 7.808 7.677 7.749 2,382,201 +0.02(+0.24%)
Apr 04, 2002 7.576 7.803 7.450 7.731 4,459,090 +0.13(+1.71%)
Apr 03, 2002 7.347 7.601 7.275 7.601 1,071,856 +0.27(+3.65%)
Apr 02, 2002 7.189 7.466 7.160 7.333 607,652 +0.11(+1.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.