Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	24.02	24.40	23.92	24.34	711,027	+0.38(+1.57%)
May 30, 2024	23.89	24.14	23.83	23.97	495,612	+0.20(+0.83%)
May 29, 2024	23.47	23.80	23.42	23.77	624,572	+0.03(+0.13%)
May 28, 2024	23.70	23.92	23.47	23.74	612,331	+0.04(+0.17%)
May 24, 2024	23.75	23.76	23.44	23.70	905,464	+0.13(+0.55%)
May 23, 2024	24.24	24.25	23.39	23.57	1,146,000	-0.66(-2.74%)
May 22, 2024	24.50	24.66	24.18	24.24	621,634	-0.33(-1.33%)
May 21, 2024	24.99	25.11	24.51	24.56	688,087	-0.41(-1.63%)
May 20, 2024	25.51	25.69	24.88	24.97	972,144	-0.53(-2.10%)
May 17, 2024	25.69	25.79	25.11	25.50	880,053	-0.09(-0.35%)
May 16, 2024	25.51	25.87	25.49	25.59	748,240	+0.02(+0.08%)
May 15, 2024	25.32	25.65	25.32	25.57	1,023,354	+0.39(+1.53%)
May 14, 2024	25.67	25.93	25.09	25.19	1,142,543	-0.12(-0.47%)
May 13, 2024	25.25	25.59	25.17	25.30	1,360,287	+0.26(+1.03%)
May 10, 2024	25.80	26.07	24.52	25.05	1,748,878	-0.99(-3.80%)
May 09, 2024	25.65	26.04	25.57	26.04	651,454	+0.43(+1.66%)
May 08, 2024	25.69	25.91	25.61	25.61	977,942	-0.15(-0.58%)
May 07, 2024	25.56	25.96	25.53	25.76	930,802	+0.26(+1.01%)
May 06, 2024	25.55	25.66	25.45	25.50	882,065	+0.10(+0.39%)
May 03, 2024	25.37	25.65	25.28	25.40	1,018,638	+0.23(+0.90%)
May 02, 2024	25.33	25.39	25.08	25.18	918,649	-0.02(-0.08%)
May 01, 2024	25.26	25.53	25.11	25.20	984,396	-0.02(-0.08%)
Apr 30, 2024	25.58	25.66	25.17	25.22	921,799	-0.52(-2.04%)
Apr 29, 2024	25.60	25.91	25.60	25.74	544,691	+0.23(+0.89%)
Apr 26, 2024	25.47	25.67	25.42	25.51	458,142	-0.03(-0.12%)
Apr 25, 2024	25.80	25.80	25.36	25.54	628,246	-0.38(-1.45%)
Apr 24, 2024	25.60	25.94	25.47	25.92	476,251	+0.21(+0.81%)
Apr 23, 2024	25.74	25.95	25.67	25.71	406,365	+0.06(+0.23%)
Apr 22, 2024	25.71	25.78	25.43	25.65	547,896	-0.11(-0.42%)
Apr 19, 2024	25.16	25.79	25.11	25.76	538,451	+0.54(+2.16%)
Apr 18, 2024	25.28	25.47	25.00	25.22	772,748	+0.00(+0.00%)
Apr 17, 2024	25.27	25.34	25.06	25.22	580,987	+0.10(+0.39%)
Apr 16, 2024	24.94	25.18	24.68	25.12	457,998	+0.27(+1.10%)
Apr 15, 2024	24.85	25.28	24.66	24.84	807,875	-0.11(-0.43%)
Apr 12, 2024	25.19	25.23	24.94	24.95	925,285	-0.26(-1.05%)
Apr 11, 2024	25.17	25.40	24.94	25.22	570,199	+0.06(+0.23%)
Apr 10, 2024	25.63	25.63	25.05	25.16	585,663	-0.86(-3.31%)
Apr 09, 2024	25.83	26.03	25.60	26.02	414,623	+0.34(+1.34%)
Apr 08, 2024	25.71	26.14	25.48	25.68	818,169	-0.05(-0.19%)
Apr 05, 2024	25.77	26.04	25.67	25.72	572,171	-0.11(-0.42%)
Apr 04, 2024	26.09	26.20	25.77	25.83	594,177	-0.18(-0.68%)
Apr 03, 2024	25.86	26.17	25.70	26.01	468,377	+0.13(+0.49%)
Apr 02, 2024	26.29	26.45	25.76	25.88	1,090,092	-0.65(-2.44%)
Apr 01, 2024	27.00	27.00	26.47	26.53	609,057	-0.57(-2.10%)
Mar 28, 2024	27.22	27.33	27.07	27.10	709,466	-0.14(-0.50%)
Mar 27, 2024	26.68	27.23	26.67	27.23	443,528	+0.74(+2.77%)
Mar 26, 2024	26.64	26.67	26.45	26.50	508,396	-0.10(-0.37%)
Mar 25, 2024	26.61	26.80	26.51	26.60	316,717	-0.12(-0.44%)
Mar 22, 2024	26.59	26.81	26.46	26.71	501,619	-0.07(-0.26%)
Mar 21, 2024	26.75	26.93	26.54	26.78	668,066	-0.03(-0.11%)
Mar 20, 2024	26.28	26.84	26.09	26.81	529,287	+0.48(+1.82%)
Mar 19, 2024	26.25	26.46	26.03	26.33	1,121,357	+0.09(+0.34%)
Mar 18, 2024	26.67	26.67	26.20	26.24	756,449	-0.43(-1.62%)
Mar 15, 2024	26.05	26.69	26.05	26.68	3,408,352	+0.38(+1.45%)
Mar 14, 2024	26.55	26.58	26.10	26.29	729,920	-0.25(-0.92%)
Mar 13, 2024	26.30	26.71	26.30	26.54	777,820	+0.12(+0.45%)
Mar 12, 2024	27.36	27.36	26.39	26.42	960,068	-0.20(-0.74%)
Mar 11, 2024	26.73	26.73	26.22	26.62	579,798	-0.01(-0.04%)
Mar 08, 2024	26.63	26.81	26.45	26.63	622,617	+0.15(+0.56%)
Mar 07, 2024	26.49	26.57	26.26	26.48	679,348	+0.17(+0.63%)
Mar 06, 2024	26.27	26.48	25.97	26.31	697,675	+0.09(+0.34%)
Mar 05, 2024	26.55	26.73	26.01	26.22	679,972	-0.34(-1.29%)
Mar 04, 2024	26.68	26.97	26.22	26.57	657,114	-0.24(-0.88%)
Mar 01, 2024	26.67	26.87	26.48	26.80	853,058	+0.25(+0.96%)
Feb 29, 2024	25.79	26.92	25.77	26.55	1,181,244	+0.34(+1.31%)
Feb 28, 2024	26.70	27.09	25.35	26.20	2,030,010	-2.06(-7.28%)
Feb 27, 2024	28.43	28.58	27.85	28.26	1,258,616	-0.12(-0.41%)
Feb 26, 2024	28.13	28.54	27.99	28.38	794,762	+0.16(+0.56%)
Feb 23, 2024	27.78	28.59	27.70	28.22	1,046,535	+0.47(+1.69%)
Feb 22, 2024	27.31	27.97	27.21	27.75	848,618	+0.46(+1.69%)
Feb 21, 2024	27.59	27.76	27.26	27.29	891,885	-0.54(-1.94%)
Feb 20, 2024	27.56	27.92	27.56	27.83	555,867	+0.05(+0.18%)
Feb 16, 2024	28.30	28.32	27.76	27.78	598,652	-0.58(-2.04%)
Feb 15, 2024	27.58	28.41	27.50	28.36	678,896	+0.79(+2.88%)
Feb 14, 2024	27.52	27.62	27.19	27.57	727,798	+0.26(+0.97%)
Feb 13, 2024	28.10	28.25	27.19	27.30	1,006,544	-1.21(-4.23%)
Feb 12, 2024	28.11	28.59	27.96	28.51	1,471,254	+0.40(+1.43%)
Feb 09, 2024	28.24	28.51	28.05	28.11	801,992	-0.21(-0.73%)
Feb 08, 2024	27.81	28.37	27.66	28.31	614,846	+0.33(+1.19%)
Feb 07, 2024	28.40	28.48	27.94	27.98	641,468	-0.41(-1.45%)
Feb 06, 2024	28.53	28.82	28.31	28.39	678,130	-0.15(-0.52%)
Feb 05, 2024	28.97	28.97	28.39	28.54	691,056	-0.65(-2.22%)
Feb 02, 2024	29.43	29.49	29.10	29.18	697,845	-0.29(-1.00%)
Feb 01, 2024	29.26	29.56	29.06	29.48	669,067	+0.22(+0.74%)
Jan 31, 2024	29.59	29.67	29.14	29.26	745,852	-0.25(-0.83%)
Jan 30, 2024	29.52	29.55	29.33	29.51	757,590	+0.06(+0.20%)
Jan 29, 2024	29.38	29.54	29.19	29.45	770,070	+0.02(+0.07%)
Jan 26, 2024	29.80	29.87	29.40	29.43	732,992	-0.30(-1.02%)
Jan 25, 2024	29.30	29.74	29.27	29.73	643,117	+0.50(+1.71%)
Jan 24, 2024	29.82	29.85	29.19	29.23	894,522	-0.36(-1.23%)
Jan 23, 2024	29.87	30.07	29.31	29.60	712,180	-0.16(-0.53%)
Jan 22, 2024	29.64	29.91	29.38	29.75	957,631	+0.20(+0.66%)
Jan 19, 2024	29.94	29.94	29.37	29.56	871,772	-0.17(-0.56%)
Jan 18, 2024	28.95	29.77	28.76	29.72	1,201,589	+0.85(+2.95%)
Jan 17, 2024	28.75	29.10	28.67	28.87	995,140	+0.09(+0.30%)
Jan 16, 2024	28.66	28.96	28.51	28.78	920,312	+0.00(+0.00%)
Jan 12, 2024	28.69	28.80	28.44	28.78	943,679	+0.21(+0.73%)
Jan 11, 2024	28.72	28.75	28.38	28.57	997,818	-0.09(-0.32%)
Jan 10, 2024	28.73	29.12	28.53	28.67	1,135,951	-0.13(-0.44%)
Jan 09, 2024	28.49	29.21	28.45	28.79	1,387,407	+0.05(+0.17%)
Jan 08, 2024	27.84	28.75	27.80	28.74	1,333,100	+0.96(+3.46%)
Jan 05, 2024	27.78	28.08	27.53	27.78	1,353,822	-0.22(-0.80%)
Jan 04, 2024	28.19	28.44	27.95	28.01	17,345,968	-0.12(-0.41%)
Jan 03, 2024	28.77	28.84	27.80	28.12	2,003,798	+0.25(+0.91%)
Jan 02, 2024	27.54	28.05	27.41	27.87	616,025	+0.23(+0.84%)
Dec 29, 2023	27.65	27.77	27.25	27.64	605,937	-0.04(-0.14%)
Dec 28, 2023	27.68	27.87	27.58	27.68	618,938	-0.04(-0.14%)
Dec 27, 2023	27.68	27.87	27.49	27.71	628,783	+0.09(+0.32%)
Dec 26, 2023	27.52	27.84	27.30	27.63	688,508	+0.17(+0.60%)
Dec 22, 2023	27.71	27.80	27.36	27.46	727,080	-0.13(-0.46%)
Dec 21, 2023	27.22	27.74	27.09	27.59	754,352	+0.58(+2.16%)
Dec 20, 2023	27.10	27.22	26.88	27.01	1,125,974	+0.02(+0.07%)
Dec 19, 2023	26.40	27.04	26.40	26.99	922,834	+0.75(+2.85%)
Dec 18, 2023	26.50	26.50	25.91	26.24	766,326	+0.01(+0.04%)
Dec 15, 2023	26.50	26.59	26.14	26.23	1,701,344	-0.33(-1.24%)
Dec 14, 2023	26.17	26.70	25.85	26.56	1,486,060	+0.54(+2.09%)
Dec 13, 2023	25.71	26.04	25.49	26.01	1,111,769	+0.26(+1.02%)
Dec 12, 2023	25.83	25.92	25.41	25.75	889,028	-0.03(-0.11%)
Dec 11, 2023	25.75	25.98	25.36	25.78	858,127	-0.04(-0.15%)
Dec 08, 2023	25.57	25.86	25.32	25.82	900,089	+0.20(+0.80%)
Dec 07, 2023	25.69	26.11	25.53	25.62	867,905	-0.01(-0.04%)
Dec 06, 2023	25.82	25.97	25.41	25.63	1,151,521	-0.20(-0.79%)
Dec 05, 2023	25.32	26.00	25.05	25.83	1,508,745	+0.51(+1.99%)
Dec 04, 2023	25.91	25.94	25.09	25.32	1,655,966	-0.58(-2.25%)
Dec 01, 2023	24.64	25.99	24.57	25.91	2,002,686	+1.22(+4.96%)
Nov 30, 2023	25.19	25.36	24.29	24.68	2,227,179	-0.58(-2.31%)
Nov 29, 2023	27.20	27.20	25.15	25.27	4,660,379	-5.27(-17.24%)
Nov 28, 2023	30.36	30.85	30.15	30.53	1,224,234	-0.45(-1.44%)
Nov 27, 2023	31.53	31.62	30.55	30.98	1,370,531	-0.64(-2.03%)
Nov 24, 2023	31.55	31.65	31.40	31.62	216,736	+0.23(+0.74%)
Nov 22, 2023	31.38	31.56	31.13	31.39	532,845	+0.03(+0.09%)
Nov 21, 2023	31.18	31.50	31.01	31.36	469,357	+0.24(+0.78%)
Nov 20, 2023	31.04	31.13	30.80	31.11	503,495	+0.01(+0.03%)
Nov 17, 2023	31.42	31.48	30.85	31.10	886,090	-0.14(-0.44%)
Nov 16, 2023	30.95	31.31	30.95	31.24	758,968	+0.34(+1.10%)
Nov 15, 2023	31.07	31.55	30.85	30.90	682,109	-0.20(-0.66%)
Nov 14, 2023	30.31	31.21	30.16	31.10	1,193,105	+1.12(+3.73%)
Nov 13, 2023	29.66	30.25	29.66	29.99	1,169,037	+0.36(+1.21%)
Nov 10, 2023	29.34	29.74	29.24	29.63	918,855	+0.43(+1.46%)
Nov 09, 2023	29.57	29.81	29.14	29.20	813,373	-0.20(-0.69%)
Nov 08, 2023	29.62	29.96	29.36	29.40	1,161,783	-0.03(-0.10%)
Nov 07, 2023	29.73	30.03	29.42	29.43	738,435	-0.29(-0.98%)
Nov 06, 2023	30.26	30.37	29.56	29.73	902,328	-0.51(-1.70%)
Nov 03, 2023	29.58	30.29	29.58	30.24	874,466	+1.01(+3.46%)
Nov 02, 2023	29.22	29.60	28.58	29.23	1,348,301	-0.78(-2.59%)
Nov 01, 2023	29.60	30.05	29.47	30.01	773,325	+0.42(+1.41%)
Oct 31, 2023	29.55	29.72	29.12	29.59	942,236	+0.17(+0.56%)
Oct 30, 2023	29.47	29.83	29.30	29.42	1,096,931	+0.05(+0.17%)
Oct 27, 2023	29.42	29.79	29.25	29.38	886,954	+0.06(+0.20%)
Oct 26, 2023	29.82	29.96	29.26	29.32	1,205,845	-0.79(-2.61%)
Oct 25, 2023	29.74	30.22	29.57	30.10	1,067,846	+0.36(+1.21%)
Oct 24, 2023	29.79	30.25	29.70	29.74	802,483	+0.02(+0.07%)
Oct 23, 2023	29.32	29.94	29.23	29.73	973,031	+0.39(+1.32%)
Oct 20, 2023	29.53	29.77	29.25	29.34	1,060,181	-0.14(-0.46%)
Oct 19, 2023	29.74	30.06	29.26	29.47	1,130,546	-0.32(-1.08%)
Oct 18, 2023	29.70	30.11	29.49	29.79	756,089	+0.14(+0.49%)
Oct 17, 2023	29.87	30.05	29.45	29.65	1,114,707	-0.09(-0.29%)
Oct 16, 2023	28.44	29.95	28.44	29.74	1,790,160	+1.40(+4.93%)
Oct 13, 2023	28.44	28.51	28.12	28.34	764,409	+0.03(+0.10%)
Oct 12, 2023	28.28	28.67	27.94	28.31	1,199,762	+0.05(+0.17%)
Oct 11, 2023	28.37	28.57	27.86	28.26	763,237	-0.20(-0.71%)
Oct 10, 2023	28.49	28.78	28.32	28.46	570,815	+0.08(+0.27%)
Oct 09, 2023	28.20	28.41	27.88	28.39	673,182	+0.09(+0.31%)
Oct 06, 2023	28.04	28.33	27.82	28.30	718,065	+0.25(+0.89%)
Oct 05, 2023	28.70	28.78	27.69	28.05	1,032,666	-0.76(-2.64%)
Oct 04, 2023	28.72	29.17	28.47	28.81	2,069,198	+0.07(+0.23%)
Oct 03, 2023	28.52	28.89	28.48	28.74	1,170,445	+0.03(+0.10%)
Oct 02, 2023	28.48	28.81	28.34	28.71	1,114,132	+0.16(+0.57%)
Sep 29, 2023	28.70	28.77	28.33	28.55	703,628	-0.06(-0.20%)
Sep 28, 2023	28.45	28.64	28.24	28.61	722,432	+0.18(+0.64%)
Sep 27, 2023	28.82	28.87	28.04	28.43	890,555	-0.23(-0.81%)
Sep 26, 2023	28.53	28.71	28.28	28.66	1,036,313	+0.10(+0.34%)
Sep 25, 2023	28.35	28.69	28.47	28.56	548,490	+0.13(+0.47%)
Sep 22, 2023	28.22	28.56	28.10	28.43	689,568	+0.22(+0.79%)
Sep 21, 2023	28.13	28.31	27.92	28.20	610,363	-0.01(-0.03%)
Sep 20, 2023	28.11	28.69	27.96	28.21	1,127,789	+0.23(+0.83%)
Sep 19, 2023	27.24	28.05	27.21	27.98	1,039,493	+0.74(+2.72%)
Sep 18, 2023	27.31	27.39	26.99	27.24	661,839	-0.06(-0.21%)
Sep 15, 2023	27.50	27.64	27.06	27.30	2,307,673	-0.15(-0.56%)
Sep 14, 2023	26.97	27.45	26.90	27.45	905,673	+0.42(+1.57%)
Sep 13, 2023	27.94	27.94	26.88	27.03	978,747	-0.87(-3.11%)
Sep 12, 2023	28.07	28.23	27.75	27.90	774,338	-0.22(-0.79%)
Sep 11, 2023	28.02	28.28	27.90	28.12	827,180	+0.18(+0.66%)
Sep 08, 2023	28.39	28.44	27.90	27.93	742,873	-0.45(-1.60%)
Sep 07, 2023	28.57	28.73	28.31	28.39	782,908	-0.17(-0.61%)
Sep 06, 2023	28.55	28.92	28.43	28.56	787,020	-0.09(-0.30%)
Sep 05, 2023	28.96	29.15	28.63	28.65	1,285,363	-0.47(-1.62%)
Sep 01, 2023	28.99	29.35	28.88	29.12	905,842	+0.18(+0.63%)
Aug 31, 2023	29.71	29.92	28.91	28.94	1,520,975	-0.67(-2.28%)
Aug 30, 2023	28.65	30.58	27.55	29.61	3,181,567	-2.49(-7.77%)
Aug 29, 2023	32.59	32.63	31.90	32.11	1,802,660	-0.55(-1.68%)
Aug 28, 2023	32.41	32.65	32.39	32.65	980,571	+0.25(+0.77%)
Aug 25, 2023	32.57	32.84	32.25	32.40	820,796	-0.16(-0.50%)
Aug 24, 2023	32.61	33.12	32.55	32.57	664,015	-0.11(-0.32%)
Aug 23, 2023	32.55	32.76	32.55	32.67	576,724	+0.13(+0.41%)
Aug 22, 2023	32.71	32.90	32.48	32.54	637,263	-0.21(-0.65%)
Aug 21, 2023	32.92	33.24	32.60	32.75	1,016,119	-0.18(-0.56%)
Aug 18, 2023	32.27	33.26	32.20	32.93	1,913,723	+0.60(+1.85%)
Aug 17, 2023	32.12	32.40	32.07	32.34	768,635	+0.10(+0.30%)
Aug 16, 2023	32.46	32.89	32.11	32.24	714,834	-0.35(-1.06%)
Aug 15, 2023	33.15	33.19	32.24	32.59	787,212	-0.46(-1.40%)
Aug 14, 2023	32.43	33.16	32.30	33.05	952,028	+0.72(+2.23%)
Aug 11, 2023	31.80	32.39	31.75	32.33	858,267	+0.44(+1.39%)
Aug 10, 2023	32.26	32.37	31.75	31.88	514,124	-0.26(-0.81%)
Aug 09, 2023	31.93	32.23	31.78	32.14	702,912	+0.14(+0.45%)
Aug 08, 2023	32.21	32.33	31.71	32.00	534,399	-0.34(-1.04%)
Aug 07, 2023	32.17	32.36	31.67	32.34	700,772	+0.26(+0.81%)
Aug 04, 2023	31.74	32.39	31.54	32.08	715,649	+0.27(+0.85%)
Aug 03, 2023	31.84	32.13	31.69	31.81	566,092	-0.08(-0.24%)
Aug 02, 2023	31.69	32.03	31.49	31.88	535,628	+0.02(+0.06%)
Aug 01, 2023	31.75	32.22	31.68	31.86	940,171	+0.18(+0.58%)
Jul 31, 2023	31.48	31.80	31.41	31.68	820,682	+0.34(+1.08%)
Jul 28, 2023	31.47	31.55	31.10	31.34	707,944	+0.15(+0.49%)
Jul 27, 2023	31.29	31.56	30.96	31.19	934,616	+0.15(+0.50%)
Jul 26, 2023	31.16	31.48	30.86	31.04	837,481	-0.21(-0.68%)
Jul 25, 2023	31.01	31.55	31.01	31.25	737,892	+0.07(+0.22%)
Jul 24, 2023	31.00	31.23	30.80	31.18	531,816	+0.15(+0.50%)
Jul 21, 2023	31.30	31.47	31.01	31.03	585,837	-0.14(-0.46%)
Jul 20, 2023	31.11	31.28	30.85	31.17	569,790	+0.15(+0.50%)
Jul 19, 2023	31.06	31.33	30.73	31.02	877,724	-0.05(-0.15%)
Jul 18, 2023	30.86	31.16	30.86	31.06	677,515	-0.02(-0.06%)
Jul 17, 2023	30.52	31.18	30.37	31.08	1,114,954	+0.44(+1.43%)
Jul 14, 2023	31.49	31.53	30.60	30.64	928,813	-0.72(-2.29%)
Jul 13, 2023	31.18	31.39	31.08	31.36	523,967	+0.20(+0.64%)
Jul 12, 2023	31.53	31.53	31.12	31.16	626,114	-0.14(-0.46%)
Jul 11, 2023	31.04	31.35	30.84	31.30	478,291	+0.44(+1.42%)
Jul 10, 2023	30.51	31.08	30.48	30.86	714,492	+0.26(+0.84%)
Jul 07, 2023	30.68	30.82	30.52	30.61	624,027	-0.07(-0.22%)
Jul 06, 2023	30.62	30.90	30.32	30.67	653,945	-0.07(-0.22%)
Jul 05, 2023	30.90	31.05	30.65	30.74	725,179	-0.31(-0.99%)
Jul 03, 2023	31.59	31.60	30.91	31.05	668,326	-0.74(-2.32%)
Jun 30, 2023	31.81	31.99	31.48	31.78	774,442	+0.13(+0.42%)
Jun 29, 2023	31.10	31.86	30.91	31.65	1,330,110	+0.67(+2.16%)
Jun 28, 2023	30.84	31.10	30.68	30.98	1,218,325	+0.14(+0.46%)
Jun 27, 2023	30.12	30.84	29.99	30.84	912,722	+0.67(+2.22%)
Jun 26, 2023	29.88	30.43	29.77	30.17	1,436,729	+0.41(+1.38%)
Jun 23, 2023	29.81	30.33	29.57	29.76	3,079,805	-0.11(-0.38%)
Jun 22, 2023	31.04	31.50	29.78	29.87	2,194,713	-1.10(-3.55%)
Jun 21, 2023	30.34	31.36	29.35	30.97	4,881,862	+3.97(+14.69%)
Jun 20, 2023	27.15	27.83	26.85	27.00	915,691	-0.23(-0.84%)
Jun 16, 2023	26.57	27.32	26.55	27.23	1,422,424	+0.55(+2.08%)
Jun 15, 2023	26.04	26.68	26.03	26.68	449,302	+0.75(+2.87%)
Jun 14, 2023	26.49	26.69	25.84	25.93	455,004	-0.51(-1.92%)
Jun 13, 2023	26.45	26.76	26.41	26.44	724,195	+0.03(+0.11%)
Jun 12, 2023	26.33	26.71	26.11	26.41	570,450	+0.09(+0.33%)
Jun 09, 2023	26.33	26.48	26.16	26.33	505,539	-0.08(-0.29%)
Jun 08, 2023	26.11	26.41	25.76	26.40	590,018	+0.08(+0.29%)
Jun 07, 2023	26.07	26.36	25.98	26.33	651,342	+0.36(+1.40%)
Jun 06, 2023	25.68	26.00	25.68	25.96	530,393	+0.30(+1.15%)
Jun 05, 2023	25.66	25.82	25.53	25.67	427,038	-0.16(-0.63%)
Jun 02, 2023	25.38	25.85	25.36	25.83	551,281	+0.73(+2.89%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

PattersonCompanies (NQ: PDCO )

Historical Prices