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 )

25.56 +0.26 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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.