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 )

25.77 -0.03 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Jul 01, 2002 8.534 8.535 8.206 8.296 1,008,596 -0.18(-2.09%)
Jun 28, 2002 8.477 8.584 8.440 8.473 1,132,740 +0.02(+0.18%)
Jun 27, 2002 8.532 8.546 8.387 8.458 1,323,115 +0.13(+1.60%)
Jun 26, 2002 8.182 8.367 8.039 8.325 1,437,161 +0.15(+1.85%)
Jun 25, 2002 8.401 8.477 8.133 8.174 701,800 -0.34(-4.03%)
Jun 21, 2002 8.897 8.931 8.466 8.517 1,736,235 -0.32(-3.66%)
Jun 20, 2002 8.919 8.973 8.796 8.840 636,164 -0.07(-0.74%)
Jun 19, 2002 8.973 8.988 8.839 8.906 983,352 -0.02(-0.23%)
Jun 18, 2002 8.754 9.002 8.729 8.926 1,064,135 +0.21(+2.43%)
Jun 17, 2002 8.606 8.855 8.606 8.714 756,150 +0.10(+1.13%)
Jun 14, 2002 8.426 8.670 8.131 8.616 1,089,973 +0.34(+4.05%)
Jun 12, 2002 8.519 8.552 8.009 8.281 2,446,055 -0.36(-4.17%)
Jun 11, 2002 8.847 8.931 8.589 8.642 1,362,912 -0.18(-2.06%)
Jun 10, 2002 8.495 8.862 8.451 8.823 1,508,143 +0.37(+4.38%)
Jun 07, 2002 8.285 8.453 8.150 8.453 755,259 +0.16(+1.95%)
Jun 06, 2002 8.477 8.502 8.231 8.291 855,050 -0.19(-2.26%)
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.