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 (%)
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%)
Apr 01, 2002 7.381 7.381 7.116 7.224 598,446 -0.14(-1.88%)
Mar 29, 2002 7.382 7.520 7.281 7.362 1,188,873 +0.00(+0.00%)
Mar 28, 2002 7.382 7.520 7.281 7.362 1,188,873 -0.00(-0.05%)
Mar 27, 2002 7.147 7.382 7.145 7.365 1,677,133 +0.21(+2.97%)
Mar 26, 2002 6.924 7.214 6.869 7.153 714,571 +0.26(+3.74%)
Mar 25, 2002 6.928 6.982 6.835 6.896 617,453 -0.00(-0.02%)
Mar 22, 2002 6.854 6.945 6.844 6.897 519,445 +0.04(+0.59%)
Mar 21, 2002 6.759 6.857 6.729 6.857 657,251 +0.10(+1.52%)
Mar 20, 2002 6.753 6.785 6.692 6.754 523,900 -0.01(-0.20%)
Mar 19, 2002 6.793 6.818 6.711 6.768 454,106 -0.03(-0.37%)
Mar 18, 2002 6.801 6.818 6.699 6.793 736,548 +0.03(+0.50%)
Mar 15, 2002 6.769 6.801 6.717 6.759 899,599 +0.01(+0.15%)
Mar 14, 2002 6.734 6.764 6.705 6.749 476,677 +0.02(+0.33%)
Mar 13, 2002 6.686 6.758 6.673 6.727 432,425 +0.05(+0.73%)
Mar 12, 2002 6.726 6.744 6.655 6.679 648,044 -0.05(-0.80%)
Mar 11, 2002 6.902 6.904 6.717 6.732 816,440 -0.06(-0.92%)
Mar 08, 2002 6.801 6.822 6.734 6.795 321,052 +0.06(+0.87%)
Mar 07, 2002 6.732 6.783 6.717 6.736 939,693 +0.02(+0.25%)
Mar 06, 2002 6.640 6.739 6.630 6.719 1,019,882 +0.10(+1.45%)
Mar 05, 2002 6.734 6.768 6.542 6.623 1,948,290 -0.11(-1.65%)
Mar 04, 2002 6.827 6.879 6.733 6.734 689,623 -0.09(-1.36%)
Mar 01, 2002 6.827 6.919 6.800 6.827 885,640 -0.00(-0.05%)
Feb 28, 2002 6.810 6.852 6.800 6.830 1,358,754 +0.01(+0.20%)
Feb 27, 2002 6.801 6.860 6.780 6.817 550,629 +0.04(+0.55%)
Feb 26, 2002 6.802 6.887 6.753 6.780 742,785 +0.02(+0.25%)
Feb 25, 2002 6.933 6.965 6.753 6.763 839,606 -0.19(-2.76%)
Feb 22, 2002 6.808 6.987 6.734 6.955 1,165,113 +0.17(+2.53%)
Feb 21, 2002 6.914 7.002 6.734 6.783 488,557 -0.08(-1.18%)
Feb 20, 2002 6.763 6.945 6.763 6.864 894,550 +0.06(+0.89%)
Feb 19, 2002 6.842 6.844 6.736 6.803 810,203 +0.01(+0.10%)
Feb 18, 2002 6.874 6.882 6.741 6.796 730,609 +0.00(+0.00%)
Feb 15, 2002 6.874 6.882 6.741 6.796 729,124 -0.06(-0.93%)
Feb 14, 2002 6.892 6.894 6.849 6.860 261,356 -0.03(-0.37%)
Feb 13, 2002 6.860 6.892 6.852 6.886 434,801 +0.03(+0.37%)
Feb 12, 2002 6.902 6.909 6.860 6.860 520,336 -0.04(-0.61%)
Feb 11, 2002 6.928 6.928 6.859 6.902 496,279 +0.00(+0.00%)
Feb 08, 2002 6.902 6.961 6.860 6.902 908,806 +0.00(+0.00%)
Feb 07, 2002 6.945 6.961 6.854 6.902 662,003 -0.04(-0.51%)
Feb 06, 2002 6.884 6.945 6.820 6.938 540,828 +0.06(+0.83%)
Feb 05, 2002 6.685 6.928 6.680 6.881 823,271 +0.18(+2.71%)
Feb 04, 2002 6.726 6.741 6.650 6.699 579,735 -0.02(-0.30%)
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.