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 (%)
Aug 29, 2003 8.928 9.167 8.926 9.157 1,458,248 +0.22(+2.47%)
Aug 28, 2003 8.931 8.965 8.891 8.936 1,718,119 +0.01(+0.15%)
Aug 27, 2003 8.862 8.931 8.823 8.923 1,255,994 +0.07(+0.74%)
Aug 26, 2003 8.702 8.864 8.630 8.857 1,268,764 +0.13(+1.54%)
Aug 25, 2003 8.734 8.754 8.631 8.722 1,423,499 -0.13(-1.50%)
Aug 22, 2003 9.157 9.168 8.828 8.855 1,344,795 -0.26(-2.86%)
Aug 21, 2003 8.889 9.163 8.882 9.116 2,146,683 +0.24(+2.65%)
Aug 20, 2003 8.769 9.015 8.438 8.881 7,347,372 -0.51(-5.47%)
Aug 19, 2003 9.165 9.546 9.162 9.394 2,879,074 +0.29(+3.22%)
Aug 18, 2003 8.680 9.155 8.653 9.101 2,270,827 +0.43(+4.95%)
Aug 15, 2003 8.535 8.786 8.478 8.672 476,083 +0.11(+1.30%)
Aug 14, 2003 8.465 8.583 8.411 8.561 591,318 +0.08(+0.93%)
Aug 13, 2003 8.441 8.519 8.376 8.482 1,204,613 +0.06(+0.76%)
Aug 12, 2003 8.357 8.426 8.315 8.418 1,091,161 +0.04(+0.44%)
Aug 11, 2003 8.335 8.423 8.308 8.381 1,084,924 -0.03(-0.36%)
Aug 08, 2003 8.468 8.477 8.344 8.411 1,462,702 -0.07(-0.77%)
Aug 07, 2003 8.468 8.507 8.369 8.477 1,014,239 -0.02(-0.26%)
Aug 06, 2003 8.461 8.677 8.426 8.498 1,414,589 -0.08(-0.96%)
Aug 05, 2003 8.845 8.855 8.527 8.581 1,747,224 -0.26(-2.91%)
Aug 04, 2003 8.992 9.034 8.758 8.839 2,406,554 -0.13(-1.41%)
Aug 01, 2003 9.047 9.064 8.914 8.965 2,018,381 -0.04(-0.47%)
Jul 31, 2003 9.062 9.199 8.934 9.007 1,459,139 -0.04(-0.39%)
Jul 30, 2003 8.855 9.057 8.833 9.042 1,704,457 +0.21(+2.36%)
Jul 29, 2003 8.567 8.897 8.567 8.833 1,667,926 +0.25(+2.88%)
Jul 28, 2003 8.620 8.679 8.524 8.586 1,419,044 +0.01(+0.16%)
Jul 25, 2003 8.258 8.615 8.258 8.573 1,251,539 +0.24(+2.87%)
Jul 24, 2003 8.376 8.446 8.330 8.333 1,057,601 -0.02(-0.18%)
Jul 23, 2003 8.411 8.411 8.249 8.349 1,413,698 -0.06(-0.68%)
Jul 22, 2003 8.266 8.418 8.241 8.406 1,010,972 +0.15(+1.88%)
Jul 21, 2003 8.148 8.286 7.997 8.251 1,109,575 +0.08(+1.01%)
Jul 18, 2003 8.248 8.264 8.160 8.168 1,144,917 -0.06(-0.72%)
Jul 17, 2003 8.229 8.300 8.182 8.227 1,027,604 -0.05(-0.59%)
Jul 16, 2003 8.308 8.333 8.147 8.276 968,205 -0.02(-0.22%)
Jul 15, 2003 8.335 8.394 8.217 8.295 2,590,989 -0.03(-0.32%)
Jul 14, 2003 7.896 8.441 7.879 8.322 3,099,742 +0.44(+5.60%)
Jul 11, 2003 7.731 7.904 7.694 7.881 1,509,925 +0.25(+3.33%)
Jul 10, 2003 7.729 7.771 7.559 7.626 689,920 -0.06(-0.77%)
Jul 09, 2003 7.704 7.765 7.622 7.685 654,875 -0.03(-0.33%)
Jul 08, 2003 7.658 7.759 7.579 7.711 1,798,604 +0.07(+0.88%)
Jul 07, 2003 7.576 7.672 7.547 7.643 834,854 +0.09(+1.18%)
Jul 03, 2003 7.660 7.677 7.547 7.554 469,252 -0.11(-1.39%)
Jul 02, 2003 7.626 7.677 7.613 7.660 1,055,522 +0.01(+0.15%)
Jul 01, 2003 7.618 7.682 7.495 7.648 1,443,398 +0.01(+0.07%)
Jun 30, 2003 7.584 7.682 7.567 7.643 2,003,234 +0.02(+0.31%)
Jun 27, 2003 7.652 7.700 7.549 7.620 922,171 -0.04(-0.53%)
Jun 26, 2003 7.559 7.692 7.556 7.660 1,124,425 +0.09(+1.13%)
Jun 25, 2003 7.618 7.709 7.489 7.574 1,028,495 -0.00(-0.02%)
Jun 24, 2003 7.584 7.660 7.571 7.576 2,284,192 -0.02(-0.27%)
Jun 23, 2003 7.611 7.660 7.559 7.596 1,202,831 -0.04(-0.51%)
Jun 20, 2003 7.586 7.660 7.549 7.635 1,337,667 +0.07(+0.91%)
Jun 19, 2003 7.685 7.785 7.025 7.566 1,326,382 -0.15(-1.92%)
Jun 18, 2003 7.559 7.734 7.537 7.714 1,926,313 +0.12(+1.57%)
Jun 17, 2003 7.652 7.652 6.970 7.594 1,528,042 +0.01(+0.11%)
Jun 16, 2003 7.290 7.610 7.261 7.586 1,288,663 +0.33(+4.52%)
Jun 13, 2003 7.374 7.408 7.237 7.258 786,444 -0.13(-1.78%)
Jun 12, 2003 7.382 7.433 7.281 7.389 791,196 -0.02(-0.32%)
Jun 11, 2003 7.189 7.441 7.184 7.413 865,147 +0.23(+3.21%)
Jun 10, 2003 7.307 7.360 7.138 7.182 1,965,813 -0.10(-1.36%)
Jun 09, 2003 7.342 7.408 7.275 7.281 899,121 -0.06(-0.83%)
Jun 06, 2003 7.413 7.498 7.313 7.342 1,941,162 -0.04(-0.57%)
Jun 05, 2003 7.357 7.394 7.248 7.384 859,208 +0.05(+0.62%)
Jun 04, 2003 7.239 7.364 7.187 7.338 1,389,048 +0.08(+1.14%)
Jun 03, 2003 7.285 7.330 7.165 7.256 1,030,574 -0.07(-0.99%)
Jun 02, 2003 7.332 7.487 7.222 7.328 1,126,801 -0.07(-0.96%)
May 30, 2003 7.307 7.408 7.212 7.399 916,825 +0.13(+1.74%)
May 29, 2003 7.320 7.414 7.268 7.273 980,976 -0.03(-0.46%)
May 28, 2003 7.450 7.456 7.268 7.307 1,158,579 -0.09(-1.18%)
May 27, 2003 7.322 7.461 7.258 7.394 1,359,645 +0.08(+1.10%)
May 23, 2003 7.450 7.466 7.276 7.313 2,380,716 -0.14(-1.85%)
May 22, 2003 7.328 7.492 7.231 7.451 5,920,011 +0.46(+6.52%)
May 21, 2003 6.936 7.062 6.902 6.995 2,688,700 +0.06(+0.90%)
May 20, 2003 6.801 6.960 6.768 6.933 1,887,406 +0.18(+2.59%)
May 19, 2003 6.934 6.982 6.737 6.758 2,557,428 -0.15(-2.19%)
May 16, 2003 6.822 6.965 6.753 6.909 1,759,995 +0.09(+1.38%)
May 15, 2003 6.682 6.833 6.677 6.815 1,583,283 +0.14(+2.14%)
May 14, 2003 6.712 6.712 6.572 6.672 1,414,589 +0.01(+0.13%)
May 13, 2003 6.670 6.712 6.616 6.663 914,152 -0.03(-0.43%)
May 12, 2003 6.707 6.717 6.603 6.692 1,531,308 +0.00(+0.05%)
May 09, 2003 6.690 6.734 6.574 6.689 1,001,765 +0.03(+0.48%)
May 08, 2003 6.817 6.817 6.610 6.657 1,420,529 -0.19(-2.73%)
May 07, 2003 6.852 6.908 6.736 6.844 1,755,837 -0.04(-0.61%)
May 06, 2003 6.694 7.019 6.692 6.886 3,161,220 +0.19(+2.82%)
May 05, 2003 6.753 6.780 6.603 6.697 895,441 -0.04(-0.57%)
May 02, 2003 6.598 6.751 6.527 6.736 1,340,340 +0.16(+2.41%)
May 01, 2003 6.761 6.761 6.552 6.578 2,923,921 -0.18(-2.71%)
Apr 30, 2003 6.835 6.879 6.697 6.761 2,000,561 -0.06(-0.91%)
Apr 29, 2003 6.751 6.872 6.645 6.823 2,184,699 +0.10(+1.50%)
Apr 28, 2003 6.557 6.741 6.525 6.722 2,059,960 +0.22(+3.34%)
Apr 25, 2003 6.547 6.583 6.463 6.505 1,409,540 -0.04(-0.64%)
Apr 24, 2003 6.579 6.610 6.355 6.547 1,937,004 -0.08(-1.17%)
Apr 23, 2003 6.583 6.642 6.455 6.625 2,214,992 +0.08(+1.23%)
Apr 22, 2003 6.266 6.576 6.209 6.544 4,383,060 +0.32(+5.20%)
Apr 21, 2003 6.120 6.288 6.071 6.221 6,688,339 +0.22(+3.73%)
Apr 17, 2003 6.429 6.456 5.961 5.997 9,480,988 -0.39(-6.07%)
Apr 16, 2003 6.514 6.532 6.364 6.384 2,428,829 -0.06(-0.94%)
Apr 15, 2003 6.429 6.564 6.401 6.445 3,477,520 +0.05(+0.71%)
Apr 14, 2003 6.817 6.817 6.330 6.399 10,586,108 -0.42(-6.17%)
Apr 11, 2003 7.071 7.155 6.798 6.820 2,150,841 -0.23(-3.22%)
Apr 10, 2003 6.970 7.101 6.945 7.047 1,784,349 +0.09(+1.23%)
Apr 09, 2003 7.066 7.131 6.950 6.961 1,680,697 -0.13(-1.90%)
Apr 08, 2003 7.179 7.197 7.051 7.096 1,415,480 -0.03(-0.38%)
Apr 07, 2003 7.226 7.370 7.123 7.123 1,959,576 +0.11(+1.56%)
Apr 04, 2003 7.307 7.357 6.916 7.014 4,364,646 -0.26(-3.56%)
Apr 03, 2003 7.749 7.764 7.014 7.273 6,255,913 -0.47(-6.07%)
Apr 02, 2003 7.761 7.812 7.711 7.743 1,248,569 +0.07(+0.86%)
Apr 01, 2003 7.709 7.793 7.576 7.677 1,544,079 -0.06(-0.72%)
Mar 31, 2003 7.768 7.830 7.652 7.732 1,481,731 -0.09(-1.20%)
Mar 28, 2003 7.761 7.876 7.692 7.827 625,739 +0.05(+0.63%)
Mar 27, 2003 7.806 7.859 7.665 7.778 680,835 -0.02(-0.26%)
Mar 26, 2003 7.818 7.953 7.697 7.798 2,193,317 +0.00(+0.04%)
Mar 25, 2003 7.468 7.827 7.441 7.795 1,982,278 +0.38(+5.06%)
Mar 24, 2003 7.562 7.616 7.413 7.419 1,546,518 -0.29(-3.78%)
Mar 21, 2003 7.608 7.736 7.561 7.711 1,340,361 +0.20(+2.69%)
Mar 20, 2003 7.601 7.610 7.418 7.509 1,286,409 -0.14(-1.81%)
Mar 19, 2003 7.578 7.699 7.453 7.647 2,093,423 +0.09(+1.20%)
Mar 18, 2003 7.660 7.662 7.453 7.556 1,244,105 -0.10(-1.25%)
Mar 17, 2003 7.500 7.663 7.480 7.652 1,568,718 +0.16(+2.18%)
Mar 14, 2003 7.566 7.667 7.446 7.488 1,021,928 -0.09(-1.13%)
Mar 13, 2003 7.347 7.583 7.317 7.574 1,227,779 +0.25(+3.47%)
Mar 12, 2003 7.315 7.387 7.199 7.320 880,000 -0.02(-0.32%)
Mar 11, 2003 7.264 7.450 7.248 7.344 1,040,672 +0.05(+0.62%)
Mar 10, 2003 7.551 7.593 7.281 7.298 1,403,600 -0.28(-3.67%)
Mar 07, 2003 7.497 7.667 7.448 7.576 2,963,266 +0.05(+0.65%)
Mar 06, 2003 7.599 7.635 7.418 7.527 3,413,072 -0.09(-1.13%)
Mar 05, 2003 7.408 7.665 7.303 7.613 2,825,021 +0.27(+3.62%)
Mar 04, 2003 7.384 7.514 7.298 7.347 1,201,940 -0.02(-0.23%)
Mar 03, 2003 7.404 7.520 7.312 7.364 1,204,019 -0.05(-0.61%)
Feb 28, 2003 7.335 7.488 7.323 7.409 1,199,564 +0.08(+1.10%)
Feb 27, 2003 7.136 7.365 7.136 7.328 1,057,898 +0.20(+2.83%)
Feb 26, 2003 7.273 7.296 7.113 7.126 1,060,868 -0.18(-2.40%)
Feb 25, 2003 7.131 7.320 7.017 7.301 1,301,137 +0.17(+2.34%)
Feb 24, 2003 7.323 7.323 7.130 7.135 1,259,855 -0.19(-2.55%)
Feb 21, 2003 7.088 7.323 7.056 7.322 1,969,674 +0.23(+3.28%)
Feb 20, 2003 6.854 7.126 6.838 7.089 2,638,211 +0.37(+5.43%)
Feb 19, 2003 6.726 6.800 6.677 6.724 1,138,086 +0.02(+0.28%)
Feb 18, 2003 6.505 6.722 6.500 6.705 3,242,300 +0.23(+3.51%)
Feb 14, 2003 6.458 6.583 6.406 6.478 2,153,811 +0.02(+0.31%)
Feb 13, 2003 6.642 6.642 6.345 6.458 2,096,194 -0.14(-2.14%)
Feb 12, 2003 6.775 6.815 6.583 6.599 1,290,742 -0.19(-2.73%)
Feb 11, 2003 6.748 6.897 6.734 6.785 1,082,845 +0.04(+0.55%)
Feb 10, 2003 6.682 6.810 6.633 6.748 659,330 +0.07(+1.11%)
Feb 07, 2003 6.827 6.869 6.667 6.673 894,847 -0.13(-1.98%)
Feb 06, 2003 6.608 6.854 6.608 6.808 1,403,303 +0.13(+1.92%)
Feb 05, 2003 6.913 6.992 6.668 6.680 1,585,659 -0.21(-2.98%)
Feb 04, 2003 6.982 6.982 6.744 6.886 1,036,811 -0.13(-1.92%)
Feb 03, 2003 7.003 7.030 6.921 7.020 1,035,920 +0.09(+1.26%)
Jan 31, 2003 6.977 7.007 6.743 6.933 1,957,497 -0.06(-0.87%)
Jan 30, 2003 7.229 7.256 6.951 6.993 887,683 -0.24(-3.26%)
Jan 29, 2003 7.078 7.261 6.916 7.229 1,159,173 +0.15(+2.07%)
Jan 28, 2003 7.086 7.113 6.987 7.083 965,532 -0.00(-0.05%)
Jan 27, 2003 7.072 7.172 7.056 7.086 921,280 -0.03(-0.38%)
Jan 24, 2003 7.217 7.219 6.988 7.113 1,181,745 -0.11(-1.47%)
Jan 23, 2003 7.175 7.263 7.052 7.219 1,231,640 +0.10(+1.37%)
Jan 22, 2003 7.197 7.219 7.081 7.121 1,301,137 -0.09(-1.24%)
Jan 21, 2003 7.264 7.330 7.180 7.211 850,595 -0.06(-0.79%)
Jan 17, 2003 7.345 7.362 7.197 7.268 962,562 -0.06(-0.85%)
Jan 16, 2003 7.384 7.480 7.239 7.330 966,720 -0.06(-0.75%)
Jan 15, 2003 7.451 7.492 7.374 7.386 1,591,599 -0.07(-0.99%)
Jan 14, 2003 7.281 7.475 7.249 7.460 1,725,544 +0.15(+2.00%)
Jan 13, 2003 7.239 7.337 7.204 7.313 1,492,402 +0.11(+1.50%)
Jan 10, 2003 7.133 7.323 7.091 7.205 1,741,581 +0.03(+0.38%)
Jan 09, 2003 7.150 7.286 7.111 7.179 1,698,517 +0.07(+0.95%)
Jan 08, 2003 7.222 7.301 7.078 7.111 1,337,073 -0.16(-2.22%)
Jan 07, 2003 7.421 7.441 7.219 7.273 1,848,797 -0.16(-2.17%)
Jan 06, 2003 7.372 7.512 7.362 7.434 1,357,269 +0.07(+0.89%)
Jan 03, 2003 7.413 7.455 7.328 7.369 948,603 -0.06(-0.77%)
Jan 02, 2003 7.347 7.525 7.286 7.426 1,314,205 +0.06(+0.85%)
Dec 31, 2002 7.325 7.402 7.249 7.364 899,302 +0.08(+1.13%)
Dec 30, 2002 7.376 7.379 7.195 7.281 1,462,109 -0.06(-0.83%)
Dec 27, 2002 7.530 7.534 7.310 7.342 981,867 -0.17(-2.22%)
Dec 26, 2002 7.532 7.626 7.500 7.509 817,925 -0.02(-0.29%)
Dec 24, 2002 7.512 7.604 7.475 7.531 495,982 -0.02(-0.31%)
Dec 23, 2002 7.360 7.556 7.424 7.554 1,332,321 +0.13(+1.77%)
Dec 20, 2002 7.360 7.434 7.256 7.423 3,324,567 +0.11(+1.52%)
Dec 19, 2002 7.200 7.382 7.157 7.312 2,147,277 +0.10(+1.40%)
Dec 18, 2002 7.307 7.323 7.125 7.211 1,600,805 +0.05(+0.71%)
Dec 17, 2002 7.120 7.239 7.071 7.160 2,009,768 +0.04(+0.54%)
Dec 16, 2002 7.094 7.155 7.062 7.121 3,560,085 +0.02(+0.24%)
Dec 13, 2002 7.054 7.147 7.030 7.104 24,583,804 +0.05(+0.69%)
Dec 12, 2002 7.256 7.290 7.042 7.056 3,669,379 -0.18(-2.47%)
Dec 11, 2002 7.153 7.323 7.153 7.234 3,770,061 +0.09(+1.23%)
Dec 10, 2002 7.241 7.307 7.071 7.147 3,668,191 +0.14(+2.07%)
Dec 09, 2002 6.882 7.147 6.882 7.002 2,160,939 +0.09(+1.32%)
Dec 06, 2002 6.886 7.034 6.810 6.911 1,345,092 +0.06(+0.88%)
Dec 05, 2002 6.638 6.946 6.572 6.850 1,731,780 +0.08(+1.25%)
Dec 04, 2002 6.709 6.835 6.692 6.766 2,354,580 +0.03(+0.48%)
Dec 03, 2002 6.786 6.894 6.716 6.734 1,889,485 -0.08(-1.23%)
Dec 02, 2002 7.190 7.224 6.761 6.818 2,449,322 -0.25(-3.57%)
Nov 29, 2002 7.079 7.268 6.988 7.071 1,840,481 +0.34(+5.08%)
Nov 27, 2002 6.709 6.796 6.578 6.729 3,722,244 +0.09(+1.37%)
Nov 26, 2002 6.692 6.776 6.626 6.638 3,123,502 -0.04(-0.66%)
Nov 25, 2002 7.113 7.155 6.414 6.682 5,164,455 -0.38(-5.43%)
Nov 22, 2002 7.072 7.152 6.988 7.066 4,410,383 +0.16(+2.37%)
Nov 21, 2002 7.667 7.744 6.768 6.902 25,301,940 -1.63(-19.13%)
Nov 20, 2002 8.519 8.662 8.502 8.535 1,751,085 +0.03(+0.39%)
Nov 19, 2002 8.618 8.618 8.463 8.502 1,161,549 -0.12(-1.37%)
Nov 18, 2002 8.721 8.783 8.616 8.620 697,939 -0.10(-1.20%)
Nov 15, 2002 8.626 8.754 8.573 8.724 911,479 +0.11(+1.29%)
Nov 14, 2002 8.653 8.709 8.519 8.613 669,724 -0.03(-0.37%)
Nov 13, 2002 8.571 8.700 8.514 8.645 408,071 +0.06(+0.69%)
Nov 12, 2002 8.475 8.722 8.460 8.586 847,922 +0.09(+1.11%)
Nov 11, 2002 8.605 8.685 8.472 8.492 920,389 -0.14(-1.68%)
Nov 08, 2002 8.732 8.753 8.603 8.637 632,006 -0.11(-1.27%)
Nov 07, 2002 8.746 8.768 8.670 8.748 911,776 -0.01(-0.10%)
Nov 06, 2002 8.586 8.771 8.497 8.756 1,352,517 +0.18(+2.06%)
Nov 05, 2002 8.672 8.736 8.359 8.579 2,155,593 -0.10(-1.20%)
Nov 04, 2002 8.874 8.931 8.628 8.684 1,061,759 -0.07(-0.79%)
Nov 01, 2002 8.706 8.754 8.622 8.753 1,989,870 +0.08(+0.93%)
Oct 31, 2002 8.738 8.876 8.628 8.672 1,101,550 -0.08(-0.96%)
Oct 30, 2002 8.874 8.965 8.679 8.756 848,308 -0.04(-0.44%)
Oct 29, 2002 8.864 8.876 8.746 8.795 565,298 -0.08(-0.87%)
Oct 28, 2002 9.192 9.192 8.870 8.872 993,450 -0.25(-2.79%)
Oct 25, 2002 9.118 9.259 9.091 9.126 958,107 +0.02(+0.18%)
Oct 24, 2002 9.209 9.209 9.041 9.110 1,285,990 -0.05(-0.51%)
Oct 23, 2002 8.931 9.157 8.906 9.157 1,440,065 +0.27(+3.09%)
Oct 22, 2002 8.897 8.965 8.756 8.882 728,233 -0.04(-0.40%)
Oct 21, 2002 9.051 9.067 8.845 8.918 1,139,868 -0.08(-0.88%)
Oct 18, 2002 9.091 9.133 8.923 8.997 706,552 -0.08(-0.85%)
Oct 17, 2002 9.136 9.258 9.056 9.074 1,072,379 -0.03(-0.35%)
Oct 16, 2002 8.924 9.217 8.793 9.106 1,450,336 +0.17(+1.88%)
Oct 15, 2002 9.227 9.278 8.870 8.938 1,530,714 -0.16(-1.78%)
Oct 14, 2002 8.839 9.152 8.712 9.099 1,611,705 +0.32(+3.70%)
Oct 11, 2002 8.916 8.973 8.726 8.775 1,620,704 +0.05(+0.52%)
Oct 10, 2002 8.568 8.859 8.561 8.729 1,393,437 +0.18(+2.15%)
Oct 09, 2002 8.313 8.584 8.281 8.546 2,011,874 +0.19(+2.24%)
Oct 08, 2002 8.258 8.399 8.138 8.359 1,211,147 +0.11(+1.39%)
Oct 07, 2002 8.468 8.552 8.216 8.244 738,924 -0.26(-3.01%)
Oct 04, 2002 8.692 8.699 8.327 8.500 748,131 -0.17(-1.96%)
Oct 03, 2002 8.579 8.822 8.515 8.670 612,998 +0.12(+1.42%)
Oct 02, 2002 8.500 8.754 8.485 8.549 950,088 -0.07(-0.76%)
Oct 01, 2002 8.519 8.636 8.434 8.615 1,235,679 -0.00(-0.02%)
Sep 30, 2002 8.653 8.717 8.391 8.616 847,283 -0.02(-0.18%)
Sep 27, 2002 8.763 8.773 8.498 8.631 1,618,031 -0.15(-1.74%)
Sep 26, 2002 8.790 8.918 8.697 8.785 859,802 -0.02(-0.19%)
Sep 25, 2002 8.581 8.847 8.519 8.801 2,340,621 +0.28(+3.26%)
Sep 24, 2002 8.727 8.729 8.502 8.524 1,682,188 -0.26(-2.99%)
Sep 23, 2002 8.630 8.879 8.603 8.786 1,335,758 +0.07(+0.81%)
Sep 20, 2002 8.771 8.771 8.631 8.716 1,859,833 +0.02(+0.23%)
Sep 19, 2002 8.820 8.891 8.690 8.695 1,895,425 -0.16(-1.86%)
Sep 18, 2002 8.502 8.940 8.419 8.860 3,435,608 +0.36(+4.22%)
Sep 17, 2002 8.477 8.631 8.404 8.502 2,121,439 +0.05(+0.60%)
Sep 16, 2002 8.460 8.460 8.384 8.451 785,398 +0.01(+0.10%)
Sep 13, 2002 8.317 8.458 8.266 8.443 659,033 +0.13(+1.52%)
Sep 12, 2002 8.387 8.387 8.291 8.317 943,049 -0.04(-0.42%)
Sep 11, 2002 8.283 8.418 8.275 8.352 635,867 +0.09(+1.08%)
Sep 10, 2002 8.140 8.285 8.039 8.263 74,486,480 +0.19(+2.29%)
Sep 09, 2002 8.000 8.165 7.958 8.078 570,195 +0.04(+0.54%)
Sep 06, 2002 7.954 8.103 7.948 8.034 941,440 +0.04(+0.46%)
Sep 05, 2002 8.014 8.034 7.913 7.997 801,293 -0.08(-1.00%)
Sep 04, 2002 7.860 8.096 7.837 8.078 651,014 +0.23(+2.96%)
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.