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 )

26.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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%)
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.