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 (%)
Aug 30, 2002 2.595 2.709 2.550 2.690 27,100 +0.07(+2.67%)
Aug 29, 2002 2.600 2.740 2.410 2.620 24,200 +0.14(+5.65%)
Aug 28, 2002 2.750 2.790 2.450 2.480 24,500 -0.22(-8.15%)
Aug 27, 2002 2.900 3.000 2.700 2.700 40,000 -0.19(-6.57%)
Aug 26, 2002 2.840 3.070 2.800 2.890 25,700 +0.03(+1.05%)
Aug 23, 2002 2.800 2.950 2.701 2.860 39,800 +0.06(+2.14%)
Aug 22, 2002 2.600 2.850 2.540 2.800 750,800 +0.20(+7.69%)
Aug 21, 2002 2.560 2.630 2.460 2.600 13,800 +0.09(+3.59%)
Aug 20, 2002 2.350 2.600 1.950 2.510 31,000 +0.51(+25.50%)
Aug 16, 2002 1.990 2.000 1.900 2.000 16,700 +0.05(+2.56%)
Aug 15, 2002 1.990 2.000 1.870 1.950 43,700 -0.05(-2.50%)
Aug 14, 2002 1.930 2.000 1.600 2.000 70,600 +0.10(+5.26%)
Aug 13, 2002 1.980 2.150 1.720 1.900 56,373 -0.19(-9.09%)
Aug 12, 2002 2.100 2.110 1.950 2.090 40,702 -0.19(-8.29%)
Aug 07, 2002 2.300 2.450 2.150 2.279 42,230 +0.03(+1.29%)
Aug 06, 2002 2.140 2.250 2.110 2.250 119,000 +0.25(+12.50%)
Aug 05, 2002 2.500 2.600 1.970 2.000 12,230,000 -0.24(-10.71%)
Aug 02, 2002 2.550 2.550 2.240 2.240 68,100 -0.11(-4.68%)
Aug 01, 2002 3.150 3.270 2.100 2.350 293,600 -0.48(-16.96%)
Jul 30, 2002 3.100 3.190 2.720 2.830 46,400 -0.14(-4.71%)
Jul 29, 2002 3.390 3.500 2.970 2.970 62,174 -0.37(-11.08%)
Jul 26, 2002 3.190 3.500 3.000 3.340 39,900 +0.14(+4.37%)
Jul 25, 2002 3.830 3.930 3.000 3.200 92,331 -0.63(-16.45%)
Jul 24, 2002 3.370 3.830 3.000 3.830 26,084 +0.33(+9.43%)
Jul 23, 2002 3.230 3.900 2.750 3.500 188,848 +0.20(+6.06%)
Jul 22, 2002 2.940 3.300 2.900 3.300 29,900 +0.26(+8.55%)
Jul 19, 2002 3.100 3.200 2.680 3.040 84,200 -0.16(-5.00%)
Jul 17, 2002 3.160 3.290 3.150 3.200 167,400 +0.00(+0.00%)
Jul 12, 2002 3.060 3.280 3.060 3.200 60,600 +0.02(+0.63%)
Jul 11, 2002 3.150 3.350 3.090 3.180 82,000 +0.02(+0.63%)
Jul 10, 2002 3.150 3.300 3.100 3.160 37,400 +0.06(+1.94%)
Jul 09, 2002 3.150 3.150 3.100 3.100 87,000 -0.05(-1.59%)
Jul 08, 2002 3.170 3.170 3.150 3.150 27,200 -0.02(-0.63%)
Jul 05, 2002 2.960 3.200 2.960 3.170 18,700 +0.16(+5.32%)
Jul 04, 2002 3.500 3.500 2.950 3.010 229,600 +0.00(+0.00%)
Jul 03, 2002 3.500 3.500 2.950 3.010 229,600 -0.27(-8.23%)
Jul 02, 2002 3.640 3.640 3.200 3.280 184,200 -0.37(-10.14%)
Jul 01, 2002 3.790 4.050 3.400 3.650 120,000 -0.09(-2.41%)
Jun 28, 2002 3.000 3.960 2.900 3.740 367,900 +0.54(+16.88%)
Jun 27, 2002 3.000 3.230 2.790 3.200 106,900 +0.21(+7.02%)
Jun 26, 2002 2.700 3.160 2.600 2.990 98,900 +0.05(+1.74%)
Jun 25, 2002 3.310 3.620 2.400 2.939 210,100 -0.81(-21.63%)
Jun 21, 2002 4.199 4.199 3.560 3.750 167,300 -0.26(-6.48%)
Jun 20, 2002 4.000 4.100 3.760 4.010 57,700 +0.00(+0.00%)
Jun 19, 2002 3.940 4.350 3.800 4.010 67,800 -0.05(-1.23%)
Jun 18, 2002 3.900 4.250 3.830 4.060 57,000 +0.00(+0.00%)
Jun 17, 2002 4.100 4.110 3.910 4.060 54,200 +0.00(+0.00%)
Jun 14, 2002 3.860 4.060 3.570 4.060 44,000 -0.19(-4.47%)
Jun 12, 2002 4.180 4.250 3.770 4.250 24,500 +0.11(+2.66%)
Jun 11, 2002 4.090 4.500 3.970 4.140 46,600 +0.00(+0.00%)
Jun 10, 2002 4.150 4.210 3.920 4.140 48,100 -0.01(-0.24%)
Jun 07, 2002 4.000 4.240 3.900 4.150 83,800 +0.28(+7.24%)
Jun 06, 2002 4.299 4.300 3.860 3.870 53,800 -0.42(-9.79%)
Jun 05, 2002 4.055 4.330 4.000 4.290 28,800 -0.15(-3.38%)
May 31, 2002 4.500 4.950 4.440 4.440 33,800 -0.06(-1.33%)
May 28, 2002 4.380 4.650 4.250 4.500 48,500 +0.00(+0.00%)
May 27, 2002 4.385 4.500 4.000 4.500 59,800 +0.00(+0.00%)
May 24, 2002 4.385 4.500 4.000 4.500 59,800 +0.05(+1.12%)
May 23, 2002 4.250 4.500 3.960 4.450 69,900 +0.09(+2.06%)
May 22, 2002 4.270 4.500 4.250 4.360 62,800 -0.14(-3.11%)
May 21, 2002 4.365 4.600 4.210 4.500 53,400 -0.10(-2.17%)
May 20, 2002 4.560 4.740 4.320 4.600 43,200 +0.00(+0.00%)
May 17, 2002 4.700 4.700 4.550 4.600 118,800 +0.00(+0.00%)
May 16, 2002 4.800 4.800 4.500 4.600 60,900 -0.15(-3.16%)
May 15, 2002 4.860 4.860 4.500 4.750 91,900 -0.10(-2.06%)
May 14, 2002 4.140 4.852 4.120 4.850 163,100 +0.60(+14.12%)
May 13, 2002 4.000 4.250 3.870 4.250 108,100 +0.02(+0.47%)
May 10, 2002 4.465 4.480 3.900 4.230 176,000 -0.27(-6.00%)
May 09, 2002 4.975 4.990 4.400 4.500 172,300 -0.45(-9.09%)
May 08, 2002 4.815 5.300 4.815 4.950 193,700 +0.16(+3.34%)
May 07, 2002 5.380 5.501 4.780 4.790 61,000 -0.60(-11.13%)
May 06, 2002 5.500 5.800 5.300 5.390 70,000 -0.39(-6.75%)
May 03, 2002 5.990 5.990 5.490 5.780 117,900 -0.22(-3.67%)
May 02, 2002 5.941 6.000 5.910 6.000 77,200 +0.00(+0.00%)
May 01, 2002 5.990 6.019 5.800 6.000 92,600 -0.05(-0.83%)
Apr 30, 2002 5.610 6.070 5.610 6.050 346,200 +0.31(+5.40%)
Apr 29, 2002 5.850 5.950 5.610 5.740 114,600 -0.11(-1.88%)
Apr 26, 2002 5.990 6.000 5.831 5.850 195,000 -0.06(-1.02%)
Apr 25, 2002 6.110 6.160 5.800 5.910 310,400 +0.09(+1.55%)
Apr 24, 2002 5.940 6.150 5.680 5.820 99,800 -0.18(-3.00%)
Apr 23, 2002 6.130 6.140 5.930 6.000 27,400 -0.15(-2.44%)
Apr 22, 2002 6.070 6.280 5.921 6.150 70,400 +0.06(+0.99%)
Apr 19, 2002 6.240 6.350 6.090 6.090 59,000 -0.25(-3.94%)
Apr 18, 2002 6.165 6.350 6.165 6.340 71,000 +0.12(+1.91%)
Apr 17, 2002 6.131 6.310 6.070 6.221 75,600 +0.09(+1.48%)
Apr 16, 2002 6.030 6.430 6.030 6.130 181,900 +0.13(+2.17%)
Apr 15, 2002 6.060 6.130 5.930 6.000 77,100 -0.07(-1.15%)
Apr 12, 2002 6.200 6.220 5.900 6.070 125,400 -0.18(-2.88%)
Apr 11, 2002 5.860 6.250 5.860 6.250 153,800 +0.20(+3.31%)
Apr 10, 2002 6.000 6.240 5.840 6.050 80,800 +0.05(+0.83%)
Apr 09, 2002 5.890 6.200 5.840 6.000 53,600 +0.12(+2.04%)
Apr 08, 2002 5.500 5.880 5.030 5.880 146,300 +0.32(+5.76%)
Apr 05, 2002 5.515 5.700 5.450 5.560 43,100 +0.15(+2.77%)
Apr 04, 2002 5.350 5.540 5.260 5.410 69,000 -0.07(-1.28%)
Apr 03, 2002 5.950 5.980 5.260 5.480 86,100 -0.52(-8.67%)
Apr 02, 2002 6.200 6.300 5.950 6.000 51,900 -0.23(-3.69%)
Apr 01, 2002 6.250 6.300 6.100 6.230 71,300 -0.07(-1.11%)
Mar 29, 2002 6.130 6.300 6.130 6.300 133,400 +0.00(+0.00%)
Mar 28, 2002 6.130 6.300 6.130 6.300 133,400 +0.01(+0.16%)
Mar 27, 2002 6.380 6.390 6.130 6.290 283,100 -0.12(-1.87%)
Mar 26, 2002 6.610 6.670 6.330 6.410 266,500 -0.23(-3.46%)
Mar 25, 2002 6.480 6.650 6.100 6.640 85,800 +0.16(+2.47%)
Mar 22, 2002 6.490 6.650 6.200 6.480 106,200 +0.09(+1.41%)
Mar 21, 2002 5.900 6.500 5.900 6.390 170,800 +0.39(+6.50%)
Mar 20, 2002 5.785 6.050 5.500 6.000 185,200 +0.18(+3.09%)
Mar 19, 2002 5.800 5.900 5.600 5.820 195,900 -0.08(-1.36%)
Mar 18, 2002 5.890 5.970 5.820 5.900 157,000 +0.11(+1.90%)
Mar 15, 2002 5.900 6.160 5.630 5.790 380,100 -0.06(-1.03%)
Mar 14, 2002 5.770 6.180 5.690 5.850 255,100 -0.15(-2.50%)
Mar 13, 2002 5.480 6.000 5.250 6.000 211,000 +0.52(+9.49%)
Mar 12, 2002 5.280 5.550 4.970 5.480 58,500 +0.08(+1.48%)
Mar 11, 2002 5.000 5.420 4.990 5.400 128,200 +0.42(+8.43%)
Mar 08, 2002 4.750 5.000 4.750 4.980 48,500 +0.13(+2.68%)
Mar 07, 2002 4.700 5.000 4.570 4.850 130,900 +0.15(+3.19%)
Mar 06, 2002 4.700 4.750 4.550 4.700 45,100 -0.05(-1.05%)
Mar 05, 2002 4.470 4.780 4.350 4.750 85,100 +0.25(+5.56%)
Mar 04, 2002 4.465 4.520 4.455 4.500 74,500 +0.01(+0.22%)
Mar 01, 2002 4.850 4.980 4.000 4.490 365,700 -0.26(-5.47%)
Feb 28, 2002 4.700 4.850 4.520 4.750 57,900 +0.05(+1.06%)
Feb 27, 2002 4.650 4.700 4.500 4.700 43,200 +0.05(+1.08%)
Feb 26, 2002 4.460 4.660 4.460 4.650 125,700 +0.15(+3.33%)
Feb 25, 2002 4.585 4.610 4.230 4.500 166,400 +0.08(+1.81%)
Feb 22, 2002 4.380 4.650 4.300 4.420 68,900 +0.02(+0.45%)
Feb 21, 2002 4.700 4.760 4.400 4.400 412,000 -0.30(-6.38%)
Feb 20, 2002 4.425 4.700 4.400 4.700 41,000 +0.20(+4.44%)
Feb 19, 2002 4.565 4.750 4.350 4.500 49,500 -0.05(-1.10%)
Feb 18, 2002 4.650 4.840 4.400 4.550 115,500 +0.00(+0.00%)
Feb 15, 2002 4.650 4.840 4.400 4.550 115,500 -0.10(-2.15%)
Feb 14, 2002 4.590 4.848 4.400 4.650 253,300 +0.13(+2.88%)
Feb 13, 2002 3.920 4.700 3.900 4.520 596,100 +0.80(+21.51%)
Feb 12, 2002 3.600 3.720 3.380 3.720 165,800 +0.07(+1.95%)
Feb 11, 2002 3.499 3.650 3.370 3.649 20,900 +0.15(+4.26%)
Feb 08, 2002 3.250 3.550 3.100 3.500 32,700 +0.00(+0.00%)
Feb 07, 2002 3.550 3.560 3.220 3.500 30,700 -0.05(-1.41%)
Feb 06, 2002 3.540 3.650 3.120 3.550 66,700 -0.10(-2.74%)
Feb 05, 2002 3.800 3.850 3.500 3.650 50,300 -0.25(-6.41%)
Feb 04, 2002 3.760 3.900 3.650 3.900 59,000 +0.07(+1.83%)
Feb 01, 2002 3.950 3.960 3.550 3.830 32,100 -0.16(-4.01%)
Jan 31, 2002 3.990 4.050 3.750 3.990 233,400 +0.04(+1.01%)
Jan 30, 2002 3.320 3.990 3.300 3.950 84,700 +0.54(+15.84%)
Jan 29, 2002 3.200 3.490 3.200 3.410 353,700 +0.14(+4.28%)
Jan 28, 2002 3.100 3.270 3.100 3.270 54,000 +0.07(+2.19%)
Jan 25, 2002 3.200 3.250 3.200 3.200 14,800 -0.05(-1.54%)
Jan 24, 2002 3.390 3.400 3.150 3.250 88,700 +0.02(+0.62%)
Jan 23, 2002 3.020 3.300 3.010 3.230 41,300 +0.18(+5.90%)
Jan 22, 2002 3.115 3.340 3.010 3.050 78,800 -0.15(-4.69%)
Jan 21, 2002 3.275 3.480 3.100 3.200 59,800 +0.00(+0.00%)
Jan 18, 2002 3.275 3.480 3.100 3.200 59,800 -0.20(-5.88%)
Jan 17, 2002 3.000 3.470 3.000 3.400 73,100 +0.25(+7.94%)
Jan 16, 2002 3.110 3.300 3.000 3.150 60,900 -0.09(-2.78%)
Jan 15, 2002 3.240 3.240 3.110 3.240 21,000 +0.04(+1.25%)
Jan 14, 2002 3.350 3.350 3.100 3.200 90,500 +0.00(+0.00%)
Jan 11, 2002 3.290 3.330 3.200 3.200 44,200 -0.13(-3.90%)
Jan 10, 2002 3.600 3.600 3.250 3.330 73,800 +0.09(+2.78%)
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.