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

Veradigm Inc (NQ: MDRX )

6.810 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 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 (%)
Nov 30, 2004 9.480 10.01 9.480 9.850 405,800 +0.19(+1.97%)
Nov 29, 2004 9.610 9.660 9.400 9.660 253,800 +0.15(+1.58%)
Nov 26, 2004 9.440 9.590 9.440 9.510 77,800 -0.03(-0.31%)
Nov 24, 2004 9.380 9.600 9.380 9.540 292,800 +0.15(+1.60%)
Nov 23, 2004 9.430 9.430 9.180 9.390 329,700 +0.07(+0.75%)
Nov 22, 2004 9.180 9.450 9.050 9.320 245,400 +0.27(+2.98%)
Nov 19, 2004 9.100 9.150 8.920 9.050 221,500 -0.07(-0.77%)
Nov 18, 2004 9.320 9.350 9.110 9.120 257,000 -0.21(-2.25%)
Nov 17, 2004 9.350 9.640 9.250 9.330 176,500 +0.07(+0.76%)
Nov 16, 2004 9.350 9.500 9.250 9.260 101,400 -0.13(-1.38%)
Nov 15, 2004 9.650 9.750 9.260 9.390 278,600 -0.25(-2.59%)
Nov 12, 2004 9.650 9.650 9.320 9.640 182,800 +0.00(+0.00%)
Nov 11, 2004 9.490 9.640 9.380 9.640 160,100 +0.19(+2.01%)
Nov 10, 2004 9.400 9.500 9.360 9.450 181,700 +0.00(+0.00%)
Nov 09, 2004 9.420 9.450 9.300 9.450 74,700 +0.02(+0.21%)
Nov 08, 2004 9.220 9.540 9.220 9.430 198,800 +0.05(+0.53%)
Nov 05, 2004 9.760 9.800 9.240 9.380 470,200 -0.27(-2.80%)
Nov 04, 2004 9.530 9.710 9.250 9.650 163,000 +0.17(+1.79%)
Nov 03, 2004 9.750 9.850 9.310 9.480 281,400 -0.15(-1.56%)
Nov 02, 2004 9.570 9.720 9.400 9.630 439,300 +0.13(+1.36%)
Nov 01, 2004 9.180 9.750 9.180 9.501 317,900 +0.21(+2.22%)
Oct 29, 2004 9.200 9.330 9.200 9.295 125,900 -0.04(-0.48%)
Oct 28, 2004 9.330 9.380 9.170 9.340 355,800 -0.07(-0.74%)
Oct 27, 2004 8.750 9.410 8.700 9.410 462,400 +0.71(+8.16%)
Oct 26, 2004 9.270 9.270 8.550 8.700 1,045,100 -0.50(-5.43%)
Oct 25, 2004 9.350 9.350 9.110 9.200 450,000 -0.13(-1.39%)
Oct 22, 2004 9.500 9.500 9.270 9.330 560,100 -0.08(-0.85%)
Oct 21, 2004 9.340 9.580 9.240 9.410 366,200 +0.08(+0.86%)
Oct 20, 2004 9.020 9.730 8.900 9.330 506,200 +0.25(+2.75%)
Oct 19, 2004 9.080 9.160 8.950 9.080 125,900 +0.07(+0.78%)
Oct 18, 2004 8.970 9.130 8.740 9.010 140,600 +0.02(+0.22%)
Oct 15, 2004 8.890 9.030 8.880 8.990 105,400 +0.09(+1.01%)
Oct 14, 2004 8.980 9.250 8.900 8.900 82,600 -0.10(-1.11%)
Oct 13, 2004 9.110 9.250 8.880 9.000 141,800 -0.08(-0.88%)
Oct 12, 2004 8.700 9.140 8.690 9.080 201,200 +0.44(+5.09%)
Oct 11, 2004 8.750 8.820 8.600 8.640 127,300 -0.11(-1.26%)
Oct 08, 2004 8.870 9.200 8.750 8.750 146,000 -0.15(-1.69%)
Oct 07, 2004 8.790 9.000 8.650 8.900 175,900 +0.16(+1.83%)
Oct 06, 2004 9.310 9.380 8.420 8.740 484,500 -0.56(-6.02%)
Oct 05, 2004 9.500 9.540 9.180 9.300 188,000 -0.17(-1.80%)
Oct 04, 2004 9.410 9.500 9.140 9.470 326,700 +0.06(+0.64%)
Oct 01, 2004 9.000 9.420 8.890 9.410 500,900 +0.41(+4.56%)
Sep 30, 2004 8.760 9.000 8.660 9.000 260,800 +0.10(+1.12%)
Sep 29, 2004 8.780 8.900 8.550 8.900 388,300 +0.23(+2.65%)
Sep 28, 2004 8.900 8.940 8.310 8.670 732,000 -0.07(-0.80%)
Sep 27, 2004 8.430 8.990 8.320 8.740 638,600 +0.33(+3.92%)
Sep 24, 2004 7.850 8.470 7.820 8.410 675,600 +0.68(+8.80%)
Sep 23, 2004 7.450 7.910 7.390 7.730 600,500 +0.31(+4.18%)
Sep 22, 2004 7.450 7.450 7.060 7.420 211,100 +0.01(+0.13%)
Sep 21, 2004 7.490 7.500 7.410 7.410 393,700 -0.02(-0.27%)
Sep 20, 2004 7.460 7.560 7.400 7.430 97,200 -0.09(-1.20%)
Sep 17, 2004 7.590 7.820 7.280 7.520 297,100 +0.05(+0.67%)
Sep 16, 2004 7.460 7.510 7.350 7.470 174,800 +0.07(+0.95%)
Sep 15, 2004 7.380 7.400 7.270 7.400 130,200 +0.08(+1.09%)
Sep 14, 2004 7.240 7.450 7.210 7.320 296,500 +0.07(+0.97%)
Sep 13, 2004 7.250 7.350 7.170 7.250 421,000 +0.02(+0.28%)
Sep 10, 2004 6.990 7.240 6.980 7.230 152,400 +0.18(+2.55%)
Sep 09, 2004 6.770 7.100 6.730 7.050 164,300 +0.33(+4.91%)
Sep 08, 2004 6.560 6.870 6.560 6.720 100,400 +0.13(+1.97%)
Sep 07, 2004 6.610 6.680 6.500 6.590 47,100 +0.05(+0.76%)
Sep 03, 2004 6.500 6.620 6.500 6.540 76,100 -0.01(-0.15%)
Sep 02, 2004 6.540 6.600 6.470 6.550 138,400 -0.03(-0.46%)
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.