Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PattersonCompanies (NQ: PDCO )

21.59 -0.67 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2002 7.235 7.370 7.136 7.215 1,213,145 +0.00(+0.00%)
Mar 28, 2002 7.235 7.370 7.136 7.215 1,213,145 -0.00(-0.05%)
Mar 27, 2002 7.004 7.235 7.002 7.218 1,711,374 +0.21(+2.97%)
Mar 26, 2002 6.786 7.070 6.731 7.010 729,160 +0.25(+3.74%)
Mar 25, 2002 6.789 6.842 6.699 6.758 630,059 -0.00(-0.02%)
Mar 22, 2002 6.717 6.806 6.707 6.759 530,050 +0.04(+0.59%)
Mar 21, 2002 6.624 6.720 6.594 6.720 670,669 +0.10(+1.52%)
Mar 20, 2002 6.618 6.649 6.558 6.619 534,596 -0.01(-0.20%)
Mar 19, 2002 6.657 6.682 6.576 6.632 463,377 -0.02(-0.37%)
Mar 18, 2002 6.665 6.682 6.565 6.657 751,586 +0.03(+0.50%)
Mar 15, 2002 6.634 6.665 6.583 6.624 917,965 +0.01(+0.15%)
Mar 14, 2002 6.599 6.629 6.571 6.614 486,409 +0.02(+0.33%)
Mar 13, 2002 6.552 6.622 6.540 6.593 441,253 +0.05(+0.73%)
Mar 12, 2002 6.591 6.609 6.522 6.545 661,274 -0.05(-0.80%)
Mar 11, 2002 6.764 6.766 6.583 6.598 833,109 -0.06(-0.92%)
Mar 08, 2002 6.665 6.685 6.599 6.659 327,606 +0.06(+0.87%)
Mar 07, 2002 6.598 6.647 6.583 6.601 958,878 +0.02(+0.25%)
Mar 06, 2002 6.507 6.604 6.497 6.585 1,040,704 +0.09(+1.45%)
Mar 05, 2002 6.599 6.632 6.411 6.490 1,988,067 -0.11(-1.65%)
Mar 04, 2002 6.690 6.741 6.599 6.599 703,703 -0.09(-1.36%)
Mar 01, 2002 6.690 6.781 6.664 6.690 903,722 -0.00(-0.05%)
Feb 28, 2002 6.674 6.715 6.664 6.693 1,386,495 +0.01(+0.20%)
Feb 27, 2002 6.665 6.723 6.644 6.680 561,871 +0.04(+0.55%)
Feb 26, 2002 6.666 6.750 6.618 6.644 757,950 +0.02(+0.25%)
Feb 25, 2002 6.794 6.825 6.618 6.627 856,747 -0.19(-2.76%)
Feb 22, 2002 6.672 6.847 6.599 6.816 1,188,900 +0.17(+2.53%)
Feb 21, 2002 6.776 6.862 6.599 6.647 498,532 -0.08(-1.18%)
Feb 20, 2002 6.627 6.806 6.627 6.726 912,813 +0.06(+0.89%)
Feb 19, 2002 6.705 6.707 6.601 6.667 826,745 +0.01(+0.10%)
Feb 18, 2002 6.736 6.745 6.606 6.660 745,525 +0.00(+0.00%)
Feb 15, 2002 6.736 6.745 6.606 6.660 744,009 -0.06(-0.93%)
Feb 14, 2002 6.754 6.756 6.712 6.723 266,691 -0.02(-0.37%)
Feb 13, 2002 6.723 6.754 6.715 6.748 443,678 +0.02(+0.37%)
Feb 12, 2002 6.764 6.771 6.723 6.723 530,959 -0.04(-0.61%)
Feb 11, 2002 6.789 6.789 6.721 6.764 506,411 +0.00(+0.00%)
Feb 08, 2002 6.764 6.822 6.723 6.764 927,360 +0.00(+0.00%)
Feb 07, 2002 6.806 6.822 6.717 6.764 675,518 -0.03(-0.51%)
Feb 06, 2002 6.746 6.806 6.684 6.799 551,870 +0.06(+0.83%)
Feb 05, 2002 6.552 6.789 6.547 6.743 840,079 +0.18(+2.71%)
Feb 04, 2002 6.591 6.606 6.517 6.565 591,571 -0.02(-0.30%)
Feb 01, 2002 6.631 6.672 6.545 6.585 1,059,191 -0.05(-0.70%)
Jan 31, 2002 6.601 6.764 6.563 6.631 1,136,774 +0.03(+0.50%)
Jan 30, 2002 6.609 6.763 6.517 6.598 662,184 -0.00(-0.03%)
Jan 29, 2002 6.718 6.756 6.525 6.599 647,334 -0.09(-1.33%)
Jan 28, 2002 6.787 6.787 6.642 6.688 665,820 -0.07(-0.98%)
Jan 25, 2002 6.670 6.796 6.627 6.754 373,368 +0.08(+1.26%)
Jan 24, 2002 6.604 6.726 6.570 6.670 457,013 +0.07(+1.05%)
Jan 23, 2002 6.594 6.616 6.538 6.601 735,827 +0.02(+0.28%)
Jan 22, 2002 6.618 6.781 6.542 6.583 1,138,895 -0.01(-0.13%)
Jan 21, 2002 6.608 6.665 6.560 6.591 444,284 +0.00(+0.00%)
Jan 18, 2002 6.608 6.665 6.560 6.591 433,677 -0.03(-0.50%)
Jan 17, 2002 6.583 6.639 6.558 6.624 553,082 +0.00(+0.07%)
Jan 16, 2002 6.632 6.649 6.561 6.619 750,677 +0.00(+0.00%)
Jan 15, 2002 6.585 6.697 6.578 6.619 1,166,171 +0.02(+0.35%)
Jan 14, 2002 6.649 6.682 6.594 6.596 417,009 -0.04(-0.55%)
Jan 11, 2002 6.624 6.707 6.560 6.632 414,281 +0.04(+0.55%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.