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 (%)
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%)
Sep 03, 2002 8.123 8.125 7.844 7.845 817,034 -0.19(-2.31%)
Aug 30, 2002 7.997 8.110 7.971 8.030 653,390 +0.03(+0.42%)
Aug 29, 2002 7.897 8.037 7.812 7.997 862,475 +0.08(+0.98%)
Aug 28, 2002 7.951 8.011 7.889 7.919 596,628 -0.02(-0.19%)
Aug 27, 2002 8.015 8.180 7.897 7.934 1,371,228 -0.10(-1.28%)
Aug 26, 2002 8.041 8.056 7.977 8.037 632,897 +0.03(+0.34%)
Aug 23, 2002 8.199 8.214 7.992 8.010 1,229,107 -0.21(-2.56%)
Aug 22, 2002 8.519 8.574 8.197 8.221 2,103,322 -0.29(-3.40%)
Aug 21, 2002 8.500 8.586 8.424 8.510 1,355,487 +0.07(+0.80%)
Aug 20, 2002 8.544 8.551 8.340 8.443 966,720 -0.16(-1.82%)
Aug 16, 2002 8.699 8.727 8.544 8.599 611,475 -0.09(-1.08%)
Aug 15, 2002 8.505 8.764 8.493 8.694 1,168,528 +0.20(+2.36%)
Aug 14, 2002 8.190 8.497 8.150 8.493 956,622 +0.29(+3.59%)
Aug 13, 2002 8.443 8.453 8.182 8.199 948,927 -0.19(-2.21%)
Aug 12, 2002 8.185 8.418 8.155 8.384 789,235 +0.64(+8.21%)
Aug 07, 2002 7.679 7.769 7.601 7.748 1,100,813 +0.14(+1.84%)
Aug 06, 2002 7.487 7.719 7.487 7.608 803,669 +0.12(+1.60%)
Aug 05, 2002 7.576 7.623 7.463 7.488 784,439 -0.12(-1.61%)
Aug 02, 2002 7.635 7.775 7.514 7.611 559,498 -0.04(-0.55%)
Aug 01, 2002 7.820 7.828 7.610 7.653 608,912 -0.14(-1.79%)
Jul 31, 2002 7.529 7.812 7.527 7.793 672,397 +0.14(+1.79%)
Jul 30, 2002 7.652 7.695 7.450 7.656 1,602,587 +0.03(+0.39%)
Jul 29, 2002 7.561 7.785 7.546 7.626 1,943,660 +0.20(+2.67%)
Jul 26, 2002 7.650 7.652 7.401 7.428 684,138 -0.16(-2.09%)
Jul 25, 2002 7.382 7.722 7.328 7.586 1,231,385 +0.20(+2.64%)
Jul 24, 2002 7.327 7.404 7.121 7.391 1,330,242 +0.10(+1.36%)
Jul 23, 2002 7.323 7.652 7.200 7.291 1,752,570 +0.09(+1.31%)
Jul 22, 2002 7.424 7.517 7.135 7.197 1,167,792 -0.31(-4.13%)
Jul 19, 2002 7.611 7.618 7.391 7.507 1,277,080 -0.21(-2.77%)
Jul 17, 2002 7.492 7.769 7.490 7.721 632,303 +0.16(+2.09%)
Jul 12, 2002 7.433 7.572 7.261 7.563 1,641,791 +0.10(+1.40%)
Jul 11, 2002 7.557 7.557 7.003 7.458 1,488,244 -0.05(-0.67%)
Jul 10, 2002 7.801 7.913 7.325 7.509 2,037,983 -0.29(-3.73%)
Jul 09, 2002 8.056 8.056 7.800 7.800 784,068 -0.26(-3.18%)
Jul 08, 2002 8.175 8.175 8.056 8.056 539,640 -0.12(-1.46%)
Jul 05, 2002 7.879 8.179 7.870 8.175 282,145 +0.30(+3.76%)
Jul 04, 2002 7.818 7.918 7.541 7.879 1,284,505 +0.00(+0.00%)
Jul 03, 2002 7.818 7.918 7.541 7.879 1,281,535 +0.02(+0.24%)
Jul 02, 2002 8.307 8.360 7.748 7.860 1,916,512 -0.44(-5.26%)
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.