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, 2009 19.59 19.65 19.14 19.20 1,182,267 -0.20(-1.03%)
Nov 27, 2009 19.50 19.64 18.68 19.40 555,582 -0.70(-3.48%)
Nov 25, 2009 20.44 20.44 20.00 20.10 535,639 -0.07(-0.35%)
Nov 24, 2009 20.59 20.69 20.14 20.17 544,982 -0.28(-1.37%)
Nov 23, 2009 20.31 20.75 20.18 20.45 700,133 +0.38(+1.89%)
Nov 20, 2009 20.13 20.42 19.94 20.07 633,022 -0.29(-1.42%)
Nov 19, 2009 20.65 20.71 20.12 20.36 754,156 -0.58(-2.77%)
Nov 18, 2009 21.27 21.50 20.85 20.94 456,742 -0.33(-1.55%)
Nov 17, 2009 21.74 21.74 21.10 21.27 729,951 -0.45(-2.07%)
Nov 16, 2009 21.80 22.02 21.51 21.72 780,118 +0.02(+0.09%)
Nov 13, 2009 21.25 21.79 20.77 21.70 955,324 +0.71(+3.38%)
Nov 12, 2009 21.21 21.30 20.89 20.99 457,482 -0.20(-0.94%)
Nov 11, 2009 21.30 21.76 21.19 21.19 566,213 -0.01(-0.05%)
Nov 10, 2009 21.03 21.41 20.64 21.20 574,752 -0.18(-0.84%)
Nov 09, 2009 20.93 21.52 20.92 21.38 530,552 +0.55(+2.64%)
Nov 06, 2009 20.87 20.90 20.47 20.83 354,863 -0.04(-0.19%)
Nov 05, 2009 20.19 20.95 20.19 20.87 586,662 +0.73(+3.62%)
Nov 04, 2009 19.85 20.61 19.85 20.14 787,354 +0.30(+1.51%)
Nov 03, 2009 19.41 19.90 19.40 19.84 678,101 +0.15(+0.76%)
Nov 02, 2009 19.46 19.89 19.30 19.69 724,245 +0.19(+0.97%)
Oct 30, 2009 19.54 20.18 19.49 19.50 967,987 -0.66(-3.27%)
Oct 29, 2009 19.82 20.48 19.82 20.16 1,103,473 +0.35(+1.77%)
Oct 28, 2009 20.35 20.35 19.43 19.81 1,386,899 -0.50(-2.46%)
Oct 27, 2009 20.93 21.14 20.19 20.31 784,287 -0.71(-3.38%)
Oct 26, 2009 21.37 21.61 20.91 21.02 686,267 -0.23(-1.08%)
Oct 23, 2009 21.37 21.71 21.15 21.25 712,109 -0.15(-0.70%)
Oct 22, 2009 21.00 21.41 20.65 21.40 906,503 +0.38(+1.81%)
Oct 21, 2009 21.62 21.97 20.94 21.02 1,400,175 -0.73(-3.36%)
Oct 20, 2009 21.70 22.21 21.64 21.75 742,254 -0.38(-1.72%)
Oct 19, 2009 21.95 22.18 21.68 22.13 1,188,635 +0.30(+1.37%)
Oct 16, 2009 21.87 22.19 21.47 21.83 1,189,000 -0.10(-0.46%)
Oct 15, 2009 21.79 22.07 21.58 21.93 1,161,418 +0.16(+0.73%)
Oct 14, 2009 21.57 21.79 21.55 21.77 1,261,789 +0.41(+1.92%)
Oct 13, 2009 21.25 21.44 20.92 21.36 969,696 +0.33(+1.57%)
Oct 12, 2009 21.09 21.25 20.89 21.03 945,391 +0.13(+0.62%)
Oct 09, 2009 20.80 20.97 20.51 20.90 1,391,496 +0.16(+0.77%)
Oct 08, 2009 20.54 20.94 20.36 20.74 2,229,656 +0.34(+1.67%)
Oct 07, 2009 19.93 20.41 19.57 20.40 1,296,604 +0.33(+1.64%)
Oct 06, 2009 19.55 20.41 19.52 20.07 1,046,586 +0.61(+3.13%)
Oct 05, 2009 19.54 19.74 19.32 19.46 1,235,986 +0.18(+0.93%)
Oct 02, 2009 19.15 19.49 19.05 19.28 1,032,979 -0.31(-1.58%)
Oct 01, 2009 20.04 20.17 19.59 19.59 1,507,027 -0.68(-3.35%)
Sep 30, 2009 20.08 20.61 18.84 20.27 4,922,373 +0.88(+4.54%)
Sep 29, 2009 19.39 19.85 19.03 19.39 3,173,797 +0.43(+2.27%)
Sep 28, 2009 18.59 19.13 18.46 18.96 1,086,678 +0.61(+3.32%)
Sep 25, 2009 18.25 18.43 18.02 18.35 934,362 -0.22(-1.18%)
Sep 24, 2009 18.69 18.91 18.24 18.57 1,710,390 -0.49(-2.57%)
Sep 23, 2009 19.52 19.61 19.00 19.06 1,588,389 -0.95(-4.75%)
Sep 22, 2009 19.99 20.01 19.44 20.01 1,511,331 +0.13(+0.65%)
Sep 21, 2009 18.54 19.98 18.47 19.88 2,313,973 +0.95(+5.02%)
Sep 18, 2009 18.23 18.97 18.06 18.93 4,270,847 +1.63(+9.42%)
Sep 17, 2009 17.10 17.47 17.03 17.30 865,993 +0.19(+1.11%)
Sep 16, 2009 17.15 17.21 16.64 17.11 1,172,004 +0.01(+0.06%)
Sep 15, 2009 17.24 17.27 16.98 17.10 767,670 -0.03(-0.18%)
Sep 14, 2009 16.66 17.43 16.62 17.13 1,086,144 +0.49(+2.94%)
Sep 11, 2009 16.90 16.91 16.53 16.64 621,562 -0.22(-1.30%)
Sep 10, 2009 16.43 17.06 16.40 16.86 1,644,591 +0.49(+2.99%)
Sep 09, 2009 14.80 16.45 14.78 16.37 2,466,313 +1.60(+10.83%)
Sep 08, 2009 14.92 15.05 14.59 14.77 550,303 -0.03(-0.20%)
Sep 04, 2009 14.64 14.85 14.49 14.80 752,760 +0.26(+1.79%)
Sep 03, 2009 14.60 14.70 14.32 14.54 618,920 -0.01(-0.07%)
Sep 02, 2009 14.35 14.72 14.32 14.55 722,897 +0.15(+1.04%)
Sep 01, 2009 14.83 14.97 14.32 14.40 1,345,573 -0.45(-3.03%)
Aug 31, 2009 15.32 15.32 14.64 14.85 1,721,680 -0.61(-3.95%)
Aug 28, 2009 15.84 15.94 15.38 15.46 869,237 -0.31(-1.97%)
Aug 27, 2009 15.91 16.14 15.49 15.77 991,913 -0.24(-1.50%)
Aug 26, 2009 16.03 16.25 15.96 16.01 344,246 -0.14(-0.87%)
Aug 25, 2009 16.25 16.28 16.02 16.15 635,472 -0.08(-0.49%)
Aug 24, 2009 16.26 16.44 16.16 16.23 423,990 +0.07(+0.43%)
Aug 21, 2009 16.18 16.20 15.87 16.16 946,041 +0.15(+0.94%)
Aug 20, 2009 15.72 16.10 15.50 16.01 638,228 +0.41(+2.63%)
Aug 19, 2009 15.33 15.70 15.22 15.60 699,988 -0.05(-0.32%)
Aug 18, 2009 15.23 15.67 15.17 15.65 975,803 +0.23(+1.49%)
Aug 17, 2009 15.41 15.45 14.75 15.42 1,664,148 -0.38(-2.41%)
Aug 14, 2009 15.99 16.11 15.62 15.80 523,949 -0.34(-2.11%)
Aug 13, 2009 15.87 16.19 15.70 16.14 1,186,455 +0.28(+1.77%)
Aug 12, 2009 16.22 16.34 15.78 15.86 1,382,796 -0.48(-2.94%)
Aug 11, 2009 16.57 16.72 16.05 16.34 730,424 -0.23(-1.39%)
Aug 10, 2009 16.34 16.60 16.30 16.57 749,426 +0.09(+0.55%)
Aug 07, 2009 16.00 16.60 16.00 16.48 1,033,957 +0.42(+2.62%)
Aug 06, 2009 16.78 16.80 15.88 16.06 2,095,922 -0.80(-4.74%)
Aug 05, 2009 17.29 17.29 16.63 16.86 1,541,185 -0.56(-3.21%)
Aug 04, 2009 16.93 17.42 16.90 17.42 791,296 +0.29(+1.69%)
Aug 03, 2009 17.26 17.48 17.00 17.13 720,652 -0.10(-0.58%)
Jul 31, 2009 16.97 17.28 16.97 17.23 823,692 +0.29(+1.71%)
Jul 30, 2009 17.25 17.35 16.79 16.94 1,008,777 -0.09(-0.53%)
Jul 29, 2009 16.51 17.17 16.38 17.03 1,649,147 +0.46(+2.78%)
Jul 28, 2009 15.92 16.58 15.85 16.57 973,324 +0.42(+2.60%)
Jul 27, 2009 16.34 16.50 15.93 16.15 879,995 -0.29(-1.76%)
Jul 24, 2009 16.11 16.44 15.91 16.44 1,027,400 +0.33(+2.05%)
Jul 23, 2009 15.95 16.20 15.86 16.11 1,368,360 +0.26(+1.64%)
Jul 22, 2009 15.79 16.33 15.37 15.85 1,390,021 -0.13(-0.81%)
Jul 21, 2009 16.29 16.35 15.07 15.98 1,877,782 -0.31(-1.90%)
Jul 20, 2009 16.38 16.38 15.82 16.29 1,394,002 +0.29(+1.81%)
Jul 17, 2009 15.60 16.03 15.50 16.00 1,826,247 -0.33(-2.02%)
Jul 16, 2009 15.55 16.35 15.55 16.33 1,449,952 +0.63(+4.01%)
Jul 15, 2009 15.62 15.82 15.21 15.70 1,385,437 +0.60(+3.97%)
Jul 14, 2009 15.40 15.49 14.96 15.10 912,370 -0.18(-1.18%)
Jul 13, 2009 14.95 15.32 14.54 15.28 1,686,590 +0.48(+3.24%)
Jul 10, 2009 15.01 15.12 14.65 14.80 799,426 -0.31(-2.05%)
Jul 09, 2009 14.97 15.31 14.85 15.11 1,275,067 +0.48(+3.28%)
Jul 08, 2009 15.02 15.21 14.62 14.63 2,297,243 -0.27(-1.81%)
Jul 07, 2009 15.24 15.41 14.90 14.90 1,256,294 -0.43(-2.80%)
Jul 06, 2009 15.36 15.49 14.96 15.33 1,421,045 -0.32(-2.04%)
Jul 02, 2009 15.85 16.03 15.40 15.65 1,543,487 -0.38(-2.37%)
Jul 01, 2009 16.05 16.26 15.78 16.03 1,632,849 +0.17(+1.07%)
Jun 30, 2009 16.60 16.60 15.72 15.86 1,897,985 -0.41(-2.52%)
Jun 29, 2009 15.55 16.67 15.35 16.27 6,158,055 +1.53(+10.38%)
Jun 26, 2009 16.08 16.10 14.73 14.74 26,066,090 -1.34(-8.33%)
Jun 25, 2009 15.88 16.29 15.13 16.08 3,405,292 +1.70(+11.82%)
Jun 24, 2009 13.96 14.53 13.84 14.38 1,500,851 +0.56(+4.05%)
Jun 23, 2009 13.92 14.00 13.43 13.82 1,420,357 +0.02(+0.14%)
Jun 22, 2009 14.51 14.55 13.80 13.80 2,126,207 -0.89(-6.06%)
Jun 19, 2009 15.08 15.46 14.60 14.69 2,481,363 -0.17(-1.14%)
Jun 18, 2009 14.74 15.00 14.65 14.86 946,113 +0.06(+0.41%)
Jun 17, 2009 13.95 14.98 13.91 14.80 1,534,577 +0.89(+6.40%)
Jun 16, 2009 13.97 14.10 13.75 13.91 1,075,115 -0.06(-0.43%)
Jun 15, 2009 13.65 14.00 13.45 13.97 1,581,031 -0.12(-0.85%)
Jun 12, 2009 13.93 14.10 13.70 14.09 1,288,854 +0.26(+1.88%)
Jun 11, 2009 13.70 13.95 13.61 13.83 1,477,210 +0.23(+1.69%)
Jun 10, 2009 13.48 13.82 13.34 13.60 1,434,548 +0.24(+1.80%)
Jun 09, 2009 13.21 13.49 13.01 13.36 903,773 +0.27(+2.06%)
Jun 08, 2009 12.90 13.47 12.69 13.09 657,622 -0.31(-2.31%)
Jun 05, 2009 13.73 13.82 13.33 13.40 612,226 -0.24(-1.76%)
Jun 04, 2009 13.53 13.75 13.28 13.64 647,146 +0.27(+2.02%)
Jun 03, 2009 13.77 13.80 13.12 13.37 932,791 -0.34(-2.48%)
Jun 02, 2009 13.41 13.79 13.25 13.71 1,090,035 +0.27(+2.01%)
Jun 01, 2009 13.06 13.53 13.00 13.44 1,188,538 +0.53(+4.11%)
May 29, 2009 13.35 13.50 12.75 12.91 1,627,540 -0.32(-2.42%)
May 28, 2009 13.14 13.52 12.69 13.23 1,929,865 +0.83(+6.69%)
May 27, 2009 12.55 12.70 12.28 12.40 696,585 -0.26(-2.05%)
May 26, 2009 12.17 13.00 12.17 12.66 1,243,904 +0.43(+3.52%)
May 22, 2009 12.27 12.46 12.01 12.23 720,790 -0.02(-0.16%)
May 21, 2009 12.41 12.53 11.70 12.25 1,379,049 -0.32(-2.55%)
May 20, 2009 12.95 13.04 12.53 12.57 764,447 -0.37(-2.86%)
May 19, 2009 12.36 13.13 12.33 12.94 1,447,286 +0.68(+5.55%)
May 18, 2009 11.81 12.39 11.81 12.26 930,620 +0.45(+3.81%)
May 15, 2009 12.10 12.18 11.77 11.81 655,060 -0.31(-2.56%)
May 14, 2009 12.01 12.25 11.75 12.12 794,386 +0.14(+1.17%)
May 13, 2009 12.46 12.46 11.92 11.98 1,118,540 -0.36(-2.92%)
May 12, 2009 12.02 12.60 11.95 12.34 1,133,478 +0.36(+3.01%)
May 11, 2009 12.06 12.06 11.78 11.98 680,731 -0.30(-2.44%)
May 08, 2009 12.25 12.35 11.54 12.28 976,546 +0.03(+0.24%)
May 07, 2009 12.77 12.85 12.12 12.25 1,199,191 -0.42(-3.31%)
May 06, 2009 12.50 12.67 12.17 12.67 1,432,806 +0.30(+2.43%)
May 05, 2009 12.00 12.41 11.85 12.37 1,726,255 +0.31(+2.57%)
May 04, 2009 12.03 12.23 11.10 12.06 1,879,123 -0.01(-0.08%)
May 01, 2009 12.48 12.51 11.88 12.07 1,133,198 -0.35(-2.82%)
Apr 30, 2009 13.04 13.16 12.38 12.42 1,582,409 -0.47(-3.65%)
Apr 29, 2009 11.38 13.07 11.32 12.89 3,754,341 +1.58(+13.97%)
Apr 28, 2009 11.30 11.51 11.05 11.31 1,382,571 -0.07(-0.62%)
Apr 27, 2009 11.11 11.50 11.11 11.38 1,732,743 +0.08(+0.71%)
Apr 24, 2009 11.18 11.40 11.03 11.30 1,938,200 +0.27(+2.45%)
Apr 23, 2009 11.30 11.49 10.90 11.03 1,261,853 -0.26(-2.30%)
Apr 22, 2009 11.14 11.55 10.80 11.29 991,299 +0.00(+0.00%)
Apr 21, 2009 11.49 11.60 11.11 11.29 1,301,822 -0.28(-2.42%)
Apr 20, 2009 11.28 11.90 11.25 11.57 1,708,576 +0.06(+0.52%)
Apr 17, 2009 11.20 11.58 11.01 11.51 1,609,236 +0.35(+3.14%)
Apr 16, 2009 10.87 11.24 10.69 11.16 1,268,967 +0.47(+4.40%)
Apr 15, 2009 10.83 10.93 10.57 10.69 1,158,714 -0.19(-1.75%)
Apr 14, 2009 11.11 11.22 10.83 10.88 1,574,738 -0.45(-3.97%)
Apr 13, 2009 11.34 11.37 10.96 11.33 1,502,810 +0.05(+0.44%)
Apr 09, 2009 10.85 11.33 10.78 11.28 2,360,054 +0.68(+6.42%)
Apr 08, 2009 10.43 10.75 10.42 10.60 1,743,237 +0.22(+2.12%)
Apr 07, 2009 10.33 10.54 10.12 10.38 1,705,635 -0.15(-1.42%)
Apr 06, 2009 10.90 10.99 10.39 10.53 1,943,317 -0.31(-2.86%)
Apr 03, 2009 9.970 11.09 9.710 10.84 5,710,228 +0.56(+5.45%)
Apr 02, 2009 9.900 10.51 9.790 10.28 3,100,915 +0.38(+3.84%)
Apr 01, 2009 10.14 10.21 9.700 9.900 3,263,139 -0.39(-3.79%)
Mar 31, 2009 10.13 10.62 10.13 10.29 2,693,200 +0.32(+3.21%)
Mar 30, 2009 10.11 10.16 9.830 9.970 1,525,820 -0.75(-7.00%)
Mar 26, 2009 10.53 10.78 10.30 10.72 3,018,659 +0.32(+3.08%)
Mar 25, 2009 10.26 10.71 10.06 10.40 4,848,166 +0.39(+3.90%)
Mar 24, 2009 9.390 10.05 9.250 10.01 4,148,058 +0.61(+6.49%)
Mar 23, 2009 9.180 9.400 9.070 9.400 1,626,990 +0.41(+4.56%)
Mar 20, 2009 9.230 9.230 8.980 8.990 2,205,603 +0.00(+0.00%)
Mar 19, 2009 9.370 9.370 8.980 8.990 1,145,814 -0.28(-3.02%)
Mar 18, 2009 8.850 9.450 8.690 9.270 2,111,767 +0.33(+3.69%)
Mar 17, 2009 8.530 8.940 8.530 8.940 1,435,958 +0.29(+3.35%)
Mar 16, 2009 8.590 8.960 8.520 8.650 2,479,709 +0.12(+1.41%)
Mar 13, 2009 8.600 8.670 8.450 8.530 1,482,109 -0.05(-0.58%)
Mar 12, 2009 8.290 8.670 8.040 8.580 2,259,601 +0.27(+3.25%)
Mar 11, 2009 8.720 8.720 8.090 8.310 3,083,141 -0.43(-4.92%)
Mar 10, 2009 8.620 9.060 8.620 8.740 2,176,397 +0.31(+3.68%)
Mar 09, 2009 7.870 8.540 7.780 8.430 2,016,552 +0.50(+6.31%)
Mar 06, 2009 7.980 8.230 7.740 7.930 1,614,355 +0.08(+1.02%)
Mar 05, 2009 8.290 8.290 7.850 7.850 1,174,418 -0.23(-2.85%)
Mar 04, 2009 8.090 8.240 7.810 8.080 1,287,982 -0.22(-2.65%)
Mar 02, 2009 8.270 8.590 8.220 8.300 1,414,851 -0.40(-4.60%)
Feb 27, 2009 8.670 9.050 8.510 8.700 1,931,518 -0.29(-3.23%)
Feb 26, 2009 9.380 9.590 8.930 8.990 1,628,906 -0.44(-4.67%)
Feb 25, 2009 9.820 9.830 9.350 9.430 2,034,347 -0.44(-4.46%)
Feb 24, 2009 9.510 9.940 9.300 9.870 3,538,805 -0.13(-1.30%)
Feb 23, 2009 9.800 10.18 9.800 10.00 2,765,508 +0.20(+2.04%)
Feb 20, 2009 9.240 9.820 9.220 9.800 2,292,868 +0.17(+1.77%)
Feb 19, 2009 9.610 9.740 9.330 9.630 2,074,279 +0.17(+1.80%)
Feb 18, 2009 9.750 9.840 9.330 9.460 1,519,867 -0.15(-1.56%)
Feb 17, 2009 9.160 10.00 9.000 9.610 3,482,584 +0.38(+4.12%)
Feb 13, 2009 8.540 9.350 8.300 9.230 2,583,388 +0.67(+7.83%)
Feb 12, 2009 8.360 8.590 8.020 8.560 1,809,009 +0.25(+3.01%)
Feb 11, 2009 8.190 8.480 8.190 8.310 1,903,230 +0.25(+3.10%)
Feb 10, 2009 8.270 8.460 8.010 8.060 1,315,398 -0.15(-1.83%)
Feb 09, 2009 8.170 8.255 7.860 8.210 1,188,637 -0.02(-0.24%)
Feb 06, 2009 7.920 8.280 7.920 8.230 1,208,961 +0.31(+3.91%)
Feb 05, 2009 8.200 8.360 7.720 7.920 2,339,246 -0.30(-3.65%)
Feb 04, 2009 8.430 8.570 8.200 8.220 1,030,591 -0.22(-2.63%)
Feb 03, 2009 8.500 8.620 8.320 8.442 1,188,295 +0.04(+0.50%)
Feb 02, 2009 8.350 8.480 8.211 8.400 1,183,661 -0.02(-0.24%)
Jan 30, 2009 8.780 8.970 8.250 8.420 1,909,167 -0.48(-5.39%)
Jan 29, 2009 9.200 9.200 8.760 8.900 1,308,326 -0.14(-1.55%)
Jan 28, 2009 8.880 9.240 8.800 9.040 1,538,099 +0.41(+4.75%)
Jan 27, 2009 8.470 8.750 8.330 8.630 1,146,882 +0.23(+2.74%)
Jan 26, 2009 8.130 8.540 8.020 8.400 1,331,039 +0.41(+5.13%)
Jan 23, 2009 8.170 8.310 7.960 7.990 2,158,143 -0.05(-0.62%)
Jan 22, 2009 7.980 8.200 7.750 8.040 2,707,897 -0.14(-1.71%)
Jan 21, 2009 8.320 8.520 7.890 8.180 1,928,189 +0.00(+0.00%)
Jan 20, 2009 8.590 8.790 8.050 8.180 1,693,693 -0.53(-6.08%)
Jan 16, 2009 8.520 8.750 8.300 8.710 1,374,423 +0.26(+3.08%)
Jan 15, 2009 8.210 8.610 7.830 8.450 1,577,330 +0.24(+2.92%)
Jan 14, 2009 8.600 8.730 8.180 8.210 1,908,527 -0.92(-10.08%)
Jan 13, 2009 9.140 9.340 9.040 9.130 1,148,952 -0.01(-0.11%)
Jan 12, 2009 9.310 9.450 9.090 9.140 1,471,196 -0.18(-1.93%)
Jan 09, 2009 9.750 9.970 9.060 9.320 4,028,872 +0.68(+7.87%)
Jan 08, 2009 8.440 9.140 8.090 8.640 2,363,261 -0.04(-0.46%)
Jan 07, 2009 9.200 9.200 8.620 8.680 1,723,292 -0.48(-5.24%)
Jan 06, 2009 9.690 9.690 9.060 9.160 1,957,951 -0.83(-8.31%)
Jan 05, 2009 9.870 10.20 9.710 9.990 1,547,241 +0.02(+0.20%)
Jan 02, 2009 9.940 10.11 9.810 9.970 828,074 +0.05(+0.50%)
Dec 31, 2008 9.840 10.00 9.660 9.920 1,193,719 +0.08(+0.81%)
Dec 30, 2008 9.610 9.880 9.420 9.840 1,351,625 +0.26(+2.71%)
Dec 29, 2008 9.980 10.10 9.340 9.580 1,351,047 -0.40(-4.01%)
Dec 26, 2008 9.760 10.14 9.640 9.980 889,640 +0.34(+3.53%)
Dec 24, 2008 9.740 9.850 9.490 9.640 526,118 +0.03(+0.31%)
Dec 23, 2008 9.900 10.00 9.470 9.610 1,260,022 -0.19(-1.94%)
Dec 22, 2008 9.490 9.870 9.040 9.800 1,993,799 +0.31(+3.27%)
Dec 19, 2008 9.020 9.950 8.740 9.490 13,222,864 +0.61(+6.87%)
Dec 18, 2008 8.310 8.930 8.210 8.880 1,434,577 +0.55(+6.60%)
Dec 17, 2008 8.200 8.450 8.000 8.330 1,775,309 +0.05(+0.60%)
Dec 16, 2008 8.120 8.440 8.020 8.280 1,591,607 +0.26(+3.24%)
Dec 15, 2008 8.110 8.150 7.750 8.020 649,282 -0.05(-0.62%)
Dec 12, 2008 7.670 8.100 7.450 8.070 1,121,742 +0.21(+2.67%)
Dec 11, 2008 7.460 8.000 7.360 7.860 1,482,478 +0.31(+4.11%)
Dec 10, 2008 7.470 7.600 7.380 7.550 559,585 +0.17(+2.30%)
Dec 09, 2008 7.510 7.710 7.000 7.380 851,166 +0.14(+1.93%)
Dec 08, 2008 7.340 7.500 7.020 7.240 944,979 +0.32(+4.62%)
Dec 05, 2008 6.580 6.960 6.413 6.920 458,851 +0.24(+3.59%)
Dec 04, 2008 6.850 7.190 6.580 6.680 380,348 -0.22(-3.19%)
Dec 03, 2008 6.780 7.070 6.220 6.900 621,999 +0.32(+4.86%)
Dec 02, 2008 6.420 6.580 6.210 6.580 613,365 +0.33(+5.28%)
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.