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, 2020 14.06 14.09 13.64 13.68 1,207,431 -0.53(-3.73%)
Nov 27, 2020 14.31 14.31 13.98 14.21 504,400 +0.03(+0.21%)
Nov 25, 2020 13.81 14.48 13.58 14.18 1,925,800 -0.02(-0.14%)
Nov 24, 2020 13.90 14.37 13.75 14.20 2,413,400 +0.53(+3.88%)
Nov 23, 2020 13.30 13.82 13.15 13.67 2,002,619 +0.50(+3.80%)
Nov 20, 2020 12.69 13.29 12.65 13.17 1,829,400 +0.31(+2.41%)
Nov 19, 2020 12.61 12.96 12.30 12.86 1,836,904 +0.19(+1.50%)
Nov 18, 2020 12.63 13.00 12.56 12.67 2,245,911 +0.27(+2.18%)
Nov 17, 2020 12.24 12.54 12.01 12.40 903,910 -0.04(-0.32%)
Nov 16, 2020 12.49 12.56 12.28 12.44 1,589,443 +0.19(+1.55%)
Nov 13, 2020 12.07 12.34 12.01 12.25 1,212,200 +0.35(+2.94%)
Nov 12, 2020 12.28 12.46 11.82 11.90 1,883,634 -0.52(-4.19%)
Nov 11, 2020 12.35 12.52 12.13 12.42 2,158,720 +0.31(+2.56%)
Nov 10, 2020 11.78 12.26 11.40 12.11 1,917,882 +0.36(+3.06%)
Nov 09, 2020 12.08 12.41 11.70 11.75 3,068,504 +0.52(+4.63%)
Nov 06, 2020 11.29 11.50 11.00 11.23 2,368,200 +0.10(+0.90%)
Nov 05, 2020 10.75 11.25 10.18 11.13 2,255,853 +0.48(+4.51%)
Nov 04, 2020 10.28 10.73 10.20 10.65 2,010,850 +0.29(+2.80%)
Nov 03, 2020 10.22 10.51 10.02 10.36 2,266,334 +0.29(+2.88%)
Nov 02, 2020 10.22 10.46 9.910 10.07 1,390,176 -0.01(-0.10%)
Oct 30, 2020 10.15 10.63 9.860 10.08 2,265,500 -0.19(-1.85%)
Oct 29, 2020 9.820 10.41 9.560 10.27 3,107,271 +0.47(+4.80%)
Oct 28, 2020 10.05 10.23 9.720 9.800 2,206,130 -0.49(-4.76%)
Oct 27, 2020 10.61 10.76 10.25 10.29 1,343,078 -0.35(-3.29%)
Oct 26, 2020 10.78 10.92 10.44 10.64 1,338,306 -0.28(-2.56%)
Oct 23, 2020 10.82 11.22 10.69 10.92 1,553,000 -0.31(-2.76%)
Oct 22, 2020 10.73 11.48 10.69 11.23 1,416,806 +0.22(+2.00%)
Oct 21, 2020 10.57 11.21 10.57 11.01 2,594,650 +0.50(+4.76%)
Oct 20, 2020 10.51 10.73 10.44 10.51 1,273,815 -0.01(-0.10%)
Oct 19, 2020 10.83 11.07 10.45 10.52 3,592,232 -0.55(-4.97%)
Oct 16, 2020 11.17 11.39 10.91 11.07 3,607,800 -0.56(-4.82%)
Oct 15, 2020 10.66 11.66 10.54 11.63 5,774,769 +0.73(+6.70%)
Oct 14, 2020 11.09 11.38 10.57 10.90 14,006,073 +2.59(+31.17%)
Oct 13, 2020 8.370 8.530 8.250 8.310 1,955,001 -0.16(-1.89%)
Oct 12, 2020 8.410 8.520 8.330 8.470 492,252 +0.08(+0.95%)
Oct 09, 2020 8.610 8.690 8.345 8.390 621,600 -0.15(-1.76%)
Oct 08, 2020 8.450 8.600 8.350 8.540 618,361 +0.19(+2.28%)
Oct 07, 2020 8.460 8.660 8.290 8.350 860,945 -0.04(-0.48%)
Oct 06, 2020 8.340 8.730 8.215 8.390 962,621 +0.10(+1.21%)
Oct 05, 2020 8.340 8.530 8.270 8.290 1,011,415 +0.03(+0.36%)
Oct 02, 2020 7.970 8.320 7.970 8.260 542,600 +0.09(+1.10%)
Oct 01, 2020 8.150 8.300 7.890 8.170 873,909 +0.03(+0.37%)
Sep 30, 2020 8.120 8.280 8.040 8.140 1,103,485 +0.08(+0.99%)
Sep 29, 2020 8.200 8.270 7.980 8.060 902,573 -0.15(-1.83%)
Sep 28, 2020 8.140 8.400 8.130 8.210 1,359,402 +0.15(+1.86%)
Sep 25, 2020 7.680 8.100 7.590 8.060 1,330,000 +0.32(+4.13%)
Sep 24, 2020 7.680 7.940 7.550 7.740 1,234,375 +0.04(+0.52%)
Sep 23, 2020 7.910 8.140 7.670 7.700 1,117,003 -0.20(-2.53%)
Sep 22, 2020 7.950 7.960 7.665 7.900 1,058,886 -0.03(-0.38%)
Sep 21, 2020 7.960 7.980 7.660 7.930 1,763,210 -0.23(-2.82%)
Sep 18, 2020 8.370 8.640 8.090 8.160 2,688,500 -0.10(-1.21%)
Sep 17, 2020 8.410 8.515 8.190 8.260 1,089,506 -0.19(-2.25%)
Sep 16, 2020 8.620 8.650 8.325 8.450 1,179,136 -0.17(-1.97%)
Sep 15, 2020 8.940 8.950 8.580 8.620 622,190 -0.24(-2.65%)
Sep 14, 2020 8.670 8.960 8.620 8.855 1,239,194 +0.19(+2.19%)
Sep 11, 2020 8.860 8.930 8.580 8.665 1,065,200 -0.17(-1.87%)
Sep 10, 2020 9.080 9.125 8.820 8.830 950,025 -0.17(-1.89%)
Sep 09, 2020 8.690 9.040 8.615 9.000 1,558,858 +0.40(+4.65%)
Sep 08, 2020 8.670 8.860 8.600 8.600 1,244,163 -0.20(-2.27%)
Sep 04, 2020 9.090 9.090 8.670 8.800 1,097,100 -0.18(-2.00%)
Sep 03, 2020 9.100 9.190 8.810 8.980 1,278,899 -0.08(-0.88%)
Sep 02, 2020 8.900 9.070 8.860 9.060 788,923 +0.11(+1.23%)
Sep 01, 2020 8.860 9.010 8.530 8.950 1,643,683 +0.02(+0.22%)
Aug 31, 2020 9.020 9.075 8.810 8.930 1,471,624 -0.06(-0.67%)
Aug 28, 2020 8.500 9.090 8.500 8.990 822,400 +0.00(+0.00%)
Aug 27, 2020 8.950 9.110 8.890 8.990 1,385,769 +0.08(+0.90%)
Aug 26, 2020 9.170 9.205 8.830 8.910 1,269,268 -0.20(-2.20%)
Aug 25, 2020 9.240 9.250 9.070 9.110 854,147 -0.06(-0.65%)
Aug 24, 2020 9.190 9.285 8.890 9.170 1,022,421 +0.01(+0.11%)
Aug 21, 2020 9.220 9.385 8.990 9.160 1,035,200 -0.07(-0.76%)
Aug 20, 2020 9.210 9.300 9.170 9.230 941,202 -0.07(-0.75%)
Aug 19, 2020 9.430 9.510 9.290 9.300 1,126,329 -0.07(-0.75%)
Aug 18, 2020 9.250 9.475 9.200 9.370 1,256,744 +0.12(+1.30%)
Aug 17, 2020 9.230 9.270 9.015 9.250 903,346 -0.01(-0.11%)
Aug 14, 2020 9.200 9.450 9.090 9.260 1,197,500 +0.02(+0.22%)
Aug 13, 2020 9.110 9.350 9.030 9.240 1,003,246 +0.08(+0.87%)
Aug 12, 2020 9.120 9.300 9.020 9.160 1,140,502 +0.18(+2.00%)
Aug 11, 2020 9.130 9.230 8.790 8.980 1,439,591 -0.04(-0.44%)
Aug 10, 2020 9.180 9.320 8.955 9.020 1,444,090 -0.22(-2.43%)
Aug 07, 2020 9.050 9.300 8.970 9.245 1,082,200 +0.11(+1.26%)
Aug 06, 2020 8.810 9.280 8.790 9.130 1,397,610 +0.29(+3.28%)
Aug 05, 2020 8.860 9.080 8.630 8.840 1,591,304 +0.05(+0.57%)
Aug 04, 2020 9.120 9.390 8.760 8.790 2,148,574 -0.50(-5.38%)
Aug 03, 2020 9.060 9.638 9.060 9.290 3,424,739 +0.29(+3.22%)
Jul 31, 2020 9.250 10.49 8.560 9.000 7,277,300 +1.41(+18.58%)
Jul 30, 2020 7.310 7.620 7.140 7.590 1,892,619 +0.16(+2.15%)
Jul 29, 2020 7.240 7.445 7.125 7.430 839,255 +0.24(+3.34%)
Jul 28, 2020 7.160 7.330 7.160 7.190 809,509 -0.01(-0.14%)
Jul 27, 2020 6.980 7.240 6.880 7.200 867,279 +0.17(+2.42%)
Jul 24, 2020 7.040 7.190 6.920 7.030 1,139,500 -0.08(-1.13%)
Jul 23, 2020 6.960 7.180 6.810 7.110 1,192,509 +0.13(+1.86%)
Jul 22, 2020 6.700 7.075 6.690 6.980 1,099,403 +0.33(+4.96%)
Jul 21, 2020 6.700 6.960 6.480 6.650 2,406,944 -0.57(-7.89%)
Jul 20, 2020 7.200 7.270 7.060 7.220 1,296,479 +0.01(+0.14%)
Jul 17, 2020 7.160 7.345 7.110 7.210 916,800 +0.04(+0.56%)
Jul 16, 2020 7.190 7.260 7.010 7.170 1,110,321 -0.07(-0.97%)
Jul 15, 2020 6.890 7.280 6.740 7.240 1,705,036 +0.58(+8.71%)
Jul 14, 2020 6.560 6.750 6.460 6.660 1,523,562 +0.07(+1.06%)
Jul 13, 2020 6.680 6.785 6.500 6.590 849,846 -0.01(-0.15%)
Jul 10, 2020 6.390 6.640 6.360 6.600 933,700 +0.17(+2.64%)
Jul 09, 2020 6.550 6.580 6.330 6.430 882,747 -0.18(-2.72%)
Jul 08, 2020 6.540 6.690 6.350 6.610 962,805 +0.03(+0.46%)
Jul 07, 2020 6.770 6.910 6.530 6.580 857,243 -0.28(-4.08%)
Jul 06, 2020 6.800 6.890 6.735 6.860 947,766 +0.22(+3.31%)
Jul 02, 2020 6.730 6.795 6.580 6.640 726,000 +0.04(+0.68%)
Jul 01, 2020 6.750 6.890 6.580 6.595 1,262,027 -0.17(-2.58%)
Jun 30, 2020 6.460 6.790 6.455 6.770 1,091,793 +0.24(+3.75%)
Jun 29, 2020 6.330 6.650 6.260 6.525 1,145,323 +0.31(+4.90%)
Jun 26, 2020 6.540 6.600 6.200 6.220 2,130,300 -0.35(-5.33%)
Jun 25, 2020 6.490 6.745 6.410 6.570 2,367,917 -0.02(-0.30%)
Jun 24, 2020 6.990 7.050 6.565 6.590 1,832,799 -0.55(-7.70%)
Jun 23, 2020 7.210 7.230 7.010 7.140 1,543,467 +0.06(+0.92%)
Jun 22, 2020 7.020 7.210 6.755 7.075 2,346,391 -0.04(-0.63%)
Jun 19, 2020 6.990 7.390 6.890 7.120 31,341,400 +0.24(+3.49%)
Jun 18, 2020 6.800 7.120 6.710 6.880 2,595,068 -0.00(-0.07%)
Jun 17, 2020 6.870 7.090 6.770 6.885 2,628,460 +0.00(+0.07%)
Jun 16, 2020 6.970 7.050 6.610 6.880 2,799,144 +0.25(+3.77%)
Jun 15, 2020 6.030 6.720 5.970 6.630 5,633,113 +0.55(+9.05%)
Jun 12, 2020 6.070 6.180 5.890 6.080 3,172,700 +0.22(+3.75%)
Jun 11, 2020 6.200 6.210 5.770 5.860 2,766,185 -0.68(-10.40%)
Jun 10, 2020 6.810 6.930 6.510 6.540 1,516,215 -0.33(-4.80%)
Jun 09, 2020 7.410 7.410 6.780 6.870 1,779,125 -0.70(-9.25%)
Jun 08, 2020 7.070 7.700 7.000 7.570 3,184,629 +0.63(+9.08%)
Jun 05, 2020 7.000 7.240 6.920 6.940 1,830,200 +0.08(+1.17%)
Jun 04, 2020 6.670 7.000 6.655 6.860 1,556,718 +0.17(+2.54%)
Jun 03, 2020 6.740 6.940 6.520 6.690 1,509,443 +0.10(+1.52%)
Jun 02, 2020 6.460 6.650 6.355 6.590 3,900,682 +0.01(+0.15%)
Jun 01, 2020 6.320 6.675 6.180 6.580 2,028,670 +0.26(+4.11%)
May 29, 2020 6.570 6.570 6.105 6.320 1,535,600 -0.37(-5.53%)
May 28, 2020 6.930 6.980 6.660 6.690 884,260 -0.14(-2.05%)
May 27, 2020 6.730 6.990 6.530 6.830 1,600,862 +0.11(+1.64%)
May 26, 2020 6.720 6.920 6.640 6.720 1,137,709 +0.30(+4.67%)
May 22, 2020 6.530 6.560 6.260 6.420 788,500 -0.12(-1.83%)
May 21, 2020 6.550 6.730 6.500 6.540 1,132,001 -0.02(-0.30%)
May 20, 2020 6.440 6.598 6.385 6.560 1,138,067 +0.25(+3.96%)
May 19, 2020 6.330 6.540 6.240 6.310 995,078 -0.02(-0.32%)
May 18, 2020 6.080 6.440 6.070 6.330 1,819,325 +0.52(+8.95%)
May 15, 2020 5.660 6.000 5.640 5.810 2,463,200 +0.13(+2.29%)
May 14, 2020 5.500 5.750 5.389 5.680 1,955,273 +0.05(+0.89%)
May 13, 2020 6.110 6.120 5.565 5.630 1,324,262 -0.55(-8.90%)
May 12, 2020 6.310 6.335 6.110 6.180 1,697,956 -0.12(-1.90%)
May 11, 2020 6.310 6.475 6.060 6.300 1,566,436 -0.10(-1.56%)
May 08, 2020 5.510 6.500 5.280 6.400 2,793,400 +0.52(+8.84%)
May 07, 2020 5.560 5.950 5.530 5.880 2,094,622 +0.36(+6.52%)
May 06, 2020 5.760 5.820 5.510 5.520 1,130,178 -0.22(-3.83%)
May 05, 2020 5.870 6.110 5.700 5.740 1,510,417 +0.01(+0.17%)
May 04, 2020 6.070 6.090 5.690 5.730 2,099,801 -0.46(-7.43%)
May 01, 2020 6.330 6.370 5.990 6.190 2,498,900 -0.31(-4.77%)
Apr 30, 2020 6.500 6.680 6.400 6.500 2,205,550 -0.20(-2.99%)
Apr 29, 2020 6.970 6.970 6.665 6.700 1,762,593 -0.03(-0.45%)
Apr 28, 2020 6.850 6.980 6.565 6.730 1,414,066 +0.05(+0.75%)
Apr 27, 2020 6.330 6.775 6.330 6.680 1,556,711 +0.46(+7.40%)
Apr 24, 2020 6.300 6.435 6.170 6.220 1,337,600 +0.00(+0.00%)
Apr 23, 2020 6.180 6.320 6.050 6.220 2,141,408 +0.05(+0.81%)
Apr 22, 2020 6.410 6.870 6.140 6.170 2,117,854 -0.35(-5.37%)
Apr 21, 2020 6.720 6.755 6.450 6.520 1,064,490 -0.10(-1.51%)
Apr 20, 2020 6.400 6.650 6.300 6.620 1,967,906 +0.10(+1.53%)
Apr 17, 2020 6.220 6.570 6.220 6.520 1,981,400 +0.49(+8.13%)
Apr 16, 2020 5.980 6.060 5.780 6.030 2,431,477 +0.04(+0.67%)
Apr 15, 2020 6.080 6.290 5.950 5.990 2,125,706 -0.35(-5.52%)
Apr 14, 2020 6.720 6.760 6.260 6.340 1,946,816 -0.24(-3.65%)
Apr 13, 2020 7.160 7.160 6.560 6.580 1,576,457 -0.68(-9.37%)
Apr 09, 2020 6.700 7.295 6.668 7.260 2,042,300 +0.57(+8.52%)
Apr 08, 2020 7.120 7.140 6.630 6.690 1,595,302 -0.33(-4.70%)
Apr 07, 2020 6.900 7.090 6.820 7.020 2,797,834 +0.37(+5.56%)
Apr 06, 2020 6.450 6.720 6.440 6.650 2,573,397 +0.49(+7.95%)
Apr 03, 2020 6.420 6.690 6.020 6.160 2,495,000 -0.29(-4.50%)
Apr 02, 2020 6.630 6.960 6.220 6.450 2,011,708 -0.26(-3.87%)
Apr 01, 2020 6.760 6.990 6.440 6.710 1,877,416 -0.33(-4.69%)
Mar 31, 2020 7.170 7.520 6.820 7.040 2,710,779 -0.19(-2.63%)
Mar 30, 2020 6.700 7.230 6.630 7.230 2,817,964 +0.64(+9.71%)
Mar 27, 2020 6.490 6.975 6.240 6.590 2,595,800 -0.15(-2.23%)
Mar 26, 2020 6.530 7.030 6.520 6.740 2,310,086 +0.25(+3.85%)
Mar 25, 2020 6.050 6.630 5.820 6.490 3,420,808 +0.45(+7.45%)
Mar 24, 2020 5.800 6.070 5.670 6.040 2,095,948 +0.55(+10.02%)
Mar 23, 2020 5.580 5.640 4.820 5.490 2,957,144 -0.02(-0.36%)
Mar 20, 2020 5.810 6.223 5.450 5.510 3,295,500 -0.25(-4.34%)
Mar 19, 2020 5.460 5.900 4.950 5.760 3,492,910 +0.26(+4.73%)
Mar 18, 2020 5.160 5.655 4.790 5.500 4,473,708 +0.48(+9.56%)
Mar 17, 2020 5.260 5.290 4.560 5.020 3,325,638 -0.17(-3.28%)
Mar 16, 2020 5.500 5.650 4.760 5.190 2,740,900 -0.91(-14.92%)
Mar 13, 2020 5.780 6.100 5.390 6.100 3,713,200 +0.59(+10.71%)
Mar 12, 2020 5.900 6.170 5.400 5.510 2,862,622 -0.80(-12.68%)
Mar 11, 2020 6.320 6.470 6.150 6.310 3,815,354 -0.21(-3.22%)
Mar 10, 2020 6.960 7.080 6.410 6.520 3,305,308 -0.20(-2.98%)
Mar 09, 2020 6.950 7.280 6.650 6.720 2,453,598 -0.92(-12.04%)
Mar 06, 2020 7.220 7.770 7.140 7.640 5,342,800 +0.42(+5.82%)
Mar 05, 2020 7.300 7.499 7.110 7.220 3,720,077 -0.43(-5.62%)
Mar 04, 2020 7.520 7.730 7.470 7.650 4,223,312 +0.35(+4.79%)
Mar 03, 2020 7.700 7.930 7.060 7.300 8,698,722 -0.64(-8.06%)
Mar 02, 2020 7.630 7.970 7.430 7.940 3,437,284 +0.40(+5.31%)
Feb 28, 2020 7.820 7.900 7.340 7.540 2,994,500 -0.37(-4.68%)
Feb 27, 2020 8.030 8.320 7.860 7.910 2,498,022 -0.28(-3.42%)
Feb 26, 2020 8.280 8.390 8.160 8.190 2,765,670 -0.02(-0.24%)
Feb 25, 2020 8.390 8.420 8.100 8.210 1,810,433 -0.16(-1.91%)
Feb 24, 2020 8.250 8.420 8.185 8.370 1,461,594 -0.16(-1.88%)
Feb 21, 2020 8.690 8.710 8.430 8.530 1,403,900 -0.20(-2.29%)
Feb 20, 2020 8.720 8.810 8.630 8.730 1,139,699 +0.04(+0.46%)
Feb 19, 2020 8.860 8.950 8.685 8.690 1,275,095 -0.17(-1.92%)
Feb 18, 2020 8.830 8.960 8.770 8.860 752,601 +0.01(+0.11%)
Feb 14, 2020 9.080 9.110 8.740 8.850 1,214,200 -0.21(-2.32%)
Feb 13, 2020 9.090 9.120 8.975 9.060 1,002,503 -0.06(-0.71%)
Feb 12, 2020 9.240 9.300 9.075 9.125 1,782,258 -0.02(-0.16%)
Feb 11, 2020 9.110 9.390 9.040 9.140 1,508,847 +0.09(+0.99%)
Feb 10, 2020 9.000 9.095 8.920 9.050 672,605 -0.03(-0.33%)
Feb 07, 2020 9.100 9.110 8.880 9.080 998,300 -0.04(-0.38%)
Feb 06, 2020 9.130 9.300 9.005 9.115 2,264,090 +0.04(+0.39%)
Feb 05, 2020 8.760 9.100 8.715 9.080 2,692,970 +0.44(+5.09%)
Feb 04, 2020 8.820 8.870 8.620 8.640 1,323,131 -0.05(-0.58%)
Feb 03, 2020 8.650 8.920 8.590 8.690 1,651,008 +0.11(+1.28%)
Jan 31, 2020 8.890 8.910 8.500 8.580 2,702,900 -0.36(-4.03%)
Jan 30, 2020 8.940 8.980 8.690 8.940 1,492,434 -0.06(-0.67%)
Jan 29, 2020 9.110 9.170 8.960 9.000 1,382,014 -0.10(-1.10%)
Jan 28, 2020 8.960 9.195 8.920 9.100 1,067,237 +0.19(+2.08%)
Jan 27, 2020 8.820 8.990 8.740 8.915 1,806,278 -0.07(-0.72%)
Jan 24, 2020 9.150 9.150 8.860 8.980 2,537,000 -0.18(-1.97%)
Jan 23, 2020 9.130 9.210 8.890 9.160 1,687,361 +0.02(+0.22%)
Jan 22, 2020 9.410 9.440 9.140 9.140 3,170,834 -0.29(-3.08%)
Jan 21, 2020 9.660 9.660 9.390 9.430 1,344,217 -0.27(-2.78%)
Jan 17, 2020 9.860 9.860 9.640 9.700 1,753,400 -0.15(-1.52%)
Jan 16, 2020 9.730 9.880 9.680 9.850 3,778,538 +0.21(+2.13%)
Jan 15, 2020 9.440 9.840 9.430 9.645 3,314,917 +0.17(+1.85%)
Jan 14, 2020 9.370 9.500 9.129 9.470 2,519,894 -0.04(-0.42%)
Jan 13, 2020 9.520 9.570 9.400 9.510 5,189,246 -0.04(-0.42%)
Jan 10, 2020 9.590 9.690 9.455 9.550 2,611,800 -0.01(-0.10%)
Jan 09, 2020 9.630 9.760 9.540 9.560 2,355,815 -0.06(-0.62%)
Jan 08, 2020 9.490 9.735 9.450 9.620 2,341,734 +0.07(+0.79%)
Jan 07, 2020 9.630 9.650 9.400 9.545 2,440,602 -0.14(-1.45%)
Jan 06, 2020 9.560 9.730 9.390 9.685 2,163,364 +0.05(+0.57%)
Jan 03, 2020 9.550 9.690 9.430 9.630 1,252,300 -0.06(-0.62%)
Jan 02, 2020 9.850 9.850 9.530 9.690 1,809,598 -0.12(-1.27%)
Dec 31, 2019 9.820 9.920 9.720 9.815 1,630,800 -0.03(-0.25%)
Dec 30, 2019 9.950 9.990 9.820 9.840 1,329,018 -0.05(-0.51%)
Dec 27, 2019 9.910 9.960 9.760 9.890 1,053,200 +0.01(+0.10%)
Dec 26, 2019 9.770 10.00 9.710 9.880 1,299,520 +0.13(+1.33%)
Dec 24, 2019 9.820 9.880 9.660 9.750 756,500 -0.09(-0.91%)
Dec 23, 2019 9.800 9.890 9.670 9.840 1,490,090 +0.06(+0.61%)
Dec 20, 2019 9.750 9.800 9.530 9.780 3,961,600 +0.03(+0.31%)
Dec 19, 2019 9.560 9.750 9.475 9.750 2,338,466 +0.18(+1.88%)
Dec 18, 2019 9.430 9.580 9.340 9.570 2,854,707 +0.17(+1.81%)
Dec 17, 2019 9.490 9.590 9.330 9.400 2,350,353 -0.07(-0.74%)
Dec 16, 2019 9.580 9.730 9.420 9.470 2,013,833 -0.10(-1.04%)
Dec 13, 2019 9.870 9.890 9.490 9.570 2,177,500 -0.38(-3.82%)
Dec 12, 2019 9.970 10.11 9.870 9.950 1,655,551 -0.02(-0.20%)
Dec 11, 2019 9.990 10.10 9.925 9.970 1,247,383 +0.00(+0.00%)
Dec 10, 2019 9.970 10.00 9.860 9.970 1,873,489 +0.01(+0.10%)
Dec 09, 2019 10.01 10.15 9.910 9.960 2,133,420 -0.10(-0.99%)
Dec 06, 2019 10.07 10.11 9.980 10.06 2,234,900 +0.04(+0.40%)
Dec 05, 2019 10.05 10.16 9.940 10.02 6,824,857 -0.03(-0.30%)
Dec 04, 2019 10.49 10.60 9.810 10.05 7,067,553 -0.51(-4.83%)
Dec 03, 2019 10.28 10.59 10.19 10.56 3,437,937 +0.08(+0.76%)
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.