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 (%)
Feb 28, 2005 13.63 13.71 13.15 13.40 379,264 -0.32(-2.33%)
Feb 25, 2005 13.78 14.00 13.50 13.72 666,528 +0.00(+0.00%)
Feb 24, 2005 13.69 13.80 13.29 13.72 470,715 -0.05(-0.36%)
Feb 23, 2005 12.87 13.85 12.69 13.77 2,327,325 +1.04(+8.17%)
Feb 22, 2005 12.65 13.10 12.51 12.73 1,338,079 -0.27(-2.08%)
Feb 18, 2005 11.57 13.37 11.45 13.00 4,659,901 +1.97(+17.86%)
Feb 17, 2005 11.10 11.20 10.70 11.03 926,397 -0.09(-0.81%)
Feb 16, 2005 11.11 11.29 11.00 11.12 483,283 -0.08(-0.71%)
Feb 15, 2005 11.34 11.40 11.00 11.20 453,213 -0.25(-2.18%)
Feb 14, 2005 11.88 11.88 11.40 11.45 420,088 -0.22(-1.89%)
Feb 11, 2005 11.36 12.00 11.19 11.67 676,807 +0.36(+3.18%)
Feb 10, 2005 11.16 11.40 11.00 11.31 297,406 +0.15(+1.34%)
Feb 09, 2005 11.32 11.38 11.15 11.16 285,614 -0.12(-1.06%)
Feb 08, 2005 11.19 11.45 11.08 11.28 412,764 +0.03(+0.27%)
Feb 07, 2005 11.48 11.48 10.90 11.25 359,277 -0.14(-1.23%)
Feb 04, 2005 11.73 11.73 11.10 11.39 603,148 -0.30(-2.57%)
Feb 03, 2005 11.10 11.83 11.00 11.69 1,091,220 +0.48(+4.33%)
Feb 02, 2005 11.00 11.25 10.83 11.21 853,816 +0.24(+2.24%)
Feb 01, 2005 10.55 11.06 10.49 10.96 741,366 +0.48(+4.58%)
Jan 31, 2005 10.31 10.54 10.12 10.48 595,206 +0.35(+3.46%)
Jan 28, 2005 10.07 10.30 9.980 10.13 359,797 +0.23(+2.32%)
Jan 27, 2005 9.620 10.09 9.600 9.900 289,604 +0.21(+2.17%)
Jan 26, 2005 9.700 9.770 9.500 9.690 180,497 -0.07(-0.72%)
Jan 25, 2005 9.910 10.00 9.640 9.760 206,638 +0.05(+0.51%)
Jan 24, 2005 9.850 9.910 9.650 9.710 255,696 -0.01(-0.10%)
Jan 21, 2005 9.650 9.750 9.510 9.720 271,147 +0.07(+0.73%)
Jan 20, 2005 9.950 10.00 9.600 9.650 181,324 -0.35(-3.50%)
Jan 19, 2005 10.07 10.11 9.810 10.00 439,781 +0.03(+0.30%)
Jan 18, 2005 9.780 10.07 9.700 9.970 374,634 +0.17(+1.73%)
Jan 14, 2005 9.710 9.800 9.659 9.800 224,485 +0.29(+3.05%)
Jan 13, 2005 9.550 9.710 9.430 9.510 197,249 +0.01(+0.11%)
Jan 12, 2005 9.500 9.670 9.000 9.500 539,216 +0.14(+1.50%)
Jan 11, 2005 9.550 9.570 9.263 9.360 294,651 -0.24(-2.50%)
Jan 10, 2005 9.670 9.700 9.520 9.600 293,095 -0.11(-1.13%)
Jan 07, 2005 10.19 10.19 9.540 9.710 523,428 -0.29(-2.90%)
Jan 06, 2005 10.08 10.27 10.00 10.00 673,146 -0.05(-0.50%)
Jan 05, 2005 10.24 10.25 10.00 10.05 362,828 -0.09(-0.89%)
Jan 04, 2005 10.21 10.31 9.910 10.14 346,096 -0.18(-1.74%)
Jan 03, 2005 10.78 10.79 10.12 10.32 670,104 -0.35(-3.28%)
Dec 31, 2004 10.55 10.73 10.50 10.67 193,700 +0.10(+0.95%)
Dec 30, 2004 10.90 11.00 10.41 10.57 544,900 +0.20(+1.93%)
Dec 29, 2004 10.74 10.75 10.25 10.37 150,900 -0.18(-1.71%)
Dec 28, 2004 10.06 10.74 10.06 10.55 337,000 +0.36(+3.53%)
Dec 27, 2004 10.33 10.43 10.07 10.19 123,200 -0.08(-0.78%)
Dec 23, 2004 10.40 10.40 10.10 10.27 281,100 +0.00(+0.00%)
Dec 22, 2004 10.35 10.48 10.21 10.27 202,700 -0.08(-0.77%)
Dec 21, 2004 10.10 10.36 9.950 10.35 306,100 +0.30(+2.99%)
Dec 20, 2004 10.40 10.42 9.900 10.05 242,700 -0.46(-4.38%)
Dec 17, 2004 10.53 10.54 10.30 10.51 204,000 +0.03(+0.29%)
Dec 16, 2004 10.50 10.58 10.15 10.48 266,800 -0.07(-0.66%)
Dec 15, 2004 10.14 10.77 10.00 10.55 938,900 +0.52(+5.18%)
Dec 14, 2004 9.920 10.11 9.920 10.03 239,100 +0.03(+0.30%)
Dec 13, 2004 10.00 10.06 9.810 10.00 281,900 +0.12(+1.21%)
Dec 10, 2004 9.740 10.00 9.640 9.880 144,300 +0.12(+1.23%)
Dec 09, 2004 9.740 9.900 9.550 9.760 345,100 -0.01(-0.10%)
Dec 08, 2004 9.730 9.850 9.600 9.770 314,900 +0.16(+1.66%)
Dec 07, 2004 10.05 10.05 9.590 9.610 195,200 -0.35(-3.51%)
Dec 06, 2004 10.10 10.30 9.890 9.960 224,000 -0.11(-1.09%)
Dec 03, 2004 10.26 10.26 10.02 10.07 298,300 -0.18(-1.76%)
Dec 02, 2004 10.15 10.30 9.880 10.25 311,200 +0.13(+1.28%)
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.