Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

PattersonCompanies (NQ: PDCO )

21.01 -0.25 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.42 13.71 13.33 13.50 4,107,525 +0.22(+1.64%)
Apr 29, 2009 13.01 13.30 12.97 13.28 4,717,133 +0.31(+2.39%)
Apr 28, 2009 12.97 13.11 12.90 12.97 2,393,739 -0.13(-0.96%)
Apr 27, 2009 13.09 13.21 13.05 13.10 2,573,263 -0.03(-0.25%)
Apr 24, 2009 13.28 13.31 13.02 13.13 3,190,663 -0.03(-0.20%)
Apr 23, 2009 13.28 13.42 12.94 13.16 3,795,803 -0.26(-1.92%)
Apr 22, 2009 13.71 13.71 13.32 13.42 4,520,821 -0.06(-0.44%)
Apr 21, 2009 13.54 13.70 13.31 13.48 2,822,587 -0.19(-1.40%)
Apr 20, 2009 14.00 14.25 13.50 13.67 3,345,014 -0.59(-4.12%)
Apr 17, 2009 13.75 14.32 13.57 14.25 5,416,663 +0.51(+3.75%)
Apr 16, 2009 13.46 13.80 13.25 13.74 4,163,434 +0.46(+3.43%)
Apr 15, 2009 13.20 13.30 12.83 13.28 2,194,165 +0.22(+1.67%)
Apr 14, 2009 12.86 13.15 12.78 13.07 2,191,294 +0.08(+0.61%)
Apr 13, 2009 12.93 13.11 12.81 12.99 2,075,569 -0.13(-0.96%)
Apr 09, 2009 12.43 13.11 12.42 13.11 3,542,649 +0.69(+5.52%)
Apr 08, 2009 12.37 12.53 12.22 12.43 1,751,513 +0.15(+1.18%)
Apr 07, 2009 12.22 12.36 12.05 12.28 1,998,459 -0.10(-0.80%)
Apr 06, 2009 12.22 12.42 12.08 12.38 1,751,447 +0.00(+0.00%)
Apr 03, 2009 12.85 12.85 12.30 12.38 3,464,226 -0.48(-3.70%)
Apr 02, 2009 12.47 12.95 12.35 12.86 2,670,295 +0.59(+4.79%)
Apr 01, 2009 12.06 12.32 11.98 12.27 2,938,424 -0.18(-1.43%)
Mar 31, 2009 12.68 12.68 12.37 12.45 2,799,621 -0.19(-1.51%)
Mar 30, 2009 12.70 12.70 12.41 12.64 1,557,796 -0.44(-3.33%)
Mar 26, 2009 12.67 13.07 12.65 13.07 2,323,549 +0.43(+3.39%)
Mar 25, 2009 12.44 12.84 12.30 12.64 2,587,148 +0.20(+1.59%)
Mar 24, 2009 12.33 12.59 12.24 12.45 1,889,238 +0.01(+0.11%)
Mar 23, 2009 12.09 12.45 11.73 12.43 2,056,858 +0.73(+6.26%)
Mar 20, 2009 12.04 12.19 11.63 11.70 2,225,397 -0.21(-1.77%)
Mar 19, 2009 12.00 12.10 11.83 11.91 1,429,843 -0.08(-0.66%)
Mar 18, 2009 11.77 12.16 11.66 11.99 2,066,338 +0.13(+1.11%)
Mar 17, 2009 11.50 11.92 11.50 11.86 1,796,312 +0.36(+3.10%)
Mar 16, 2009 11.88 11.91 11.48 11.50 2,154,661 -0.37(-3.11%)
Mar 13, 2009 11.44 11.91 11.38 11.87 2,222,633 +0.25(+2.16%)
Mar 12, 2009 10.96 11.63 10.80 11.62 2,724,528 +0.63(+5.70%)
Mar 11, 2009 11.47 11.58 10.94 10.99 2,600,796 -0.41(-3.59%)
Mar 10, 2009 10.96 11.41 10.82 11.40 2,939,030 +0.60(+5.56%)
Mar 09, 2009 10.88 11.22 10.70 10.80 3,013,191 -0.12(-1.09%)
Mar 06, 2009 11.11 11.25 10.61 10.92 3,555,118 -0.09(-0.84%)
Mar 05, 2009 11.40 11.41 10.93 11.01 3,590,878 -0.53(-4.57%)
Mar 04, 2009 11.28 11.73 11.11 11.54 3,200,998 +0.38(+3.43%)
Mar 02, 2009 11.75 11.80 11.15 11.16 2,904,463 -0.77(-6.42%)
Feb 27, 2009 12.13 12.32 11.92 11.93 3,436,568 -0.21(-1.74%)
Feb 26, 2009 12.95 12.97 12.12 12.14 3,293,800 -0.81(-6.22%)
Feb 25, 2009 13.09 13.16 12.70 12.94 2,969,377 -0.24(-1.80%)
Feb 24, 2009 12.99 13.29 12.75 13.18 3,735,604 +0.24(+1.89%)
Feb 23, 2009 13.31 13.34 12.90 12.93 3,841,385 -0.28(-2.15%)
Feb 20, 2009 13.38 13.52 13.03 13.22 4,936,931 -0.25(-1.86%)
Feb 19, 2009 13.67 13.85 13.13 13.47 7,733,078 +1.25(+10.26%)
Feb 18, 2009 12.46 12.46 12.04 12.22 3,322,528 -0.09(-0.75%)
Feb 17, 2009 12.34 12.46 12.08 12.31 2,597,090 -0.49(-3.87%)
Feb 13, 2009 12.84 12.94 12.71 12.80 1,304,799 +0.01(+0.10%)
Feb 12, 2009 12.47 12.80 12.26 12.79 3,236,853 +0.13(+0.99%)
Feb 11, 2009 12.61 12.80 12.57 12.66 1,726,293 +0.02(+0.16%)
Feb 10, 2009 12.87 13.10 12.61 12.64 1,924,653 -0.36(-2.74%)
Feb 09, 2009 13.05 13.19 12.91 13.00 1,358,178 -0.14(-1.05%)
Feb 06, 2009 12.89 13.25 12.80 13.14 3,216,883 +0.35(+2.74%)
Feb 05, 2009 12.29 12.89 11.70 12.79 3,693,436 +0.28(+2.22%)
Feb 04, 2009 12.16 12.79 12.16 12.51 1,918,748 +0.14(+1.12%)
Feb 03, 2009 12.34 12.47 12.04 12.37 1,673,778 -0.01(-0.05%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.