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 (%)
Jun 30, 2005 17.30 17.50 16.41 16.61 957,642 -0.64(-3.71%)
Jun 29, 2005 17.04 17.72 17.03 17.25 914,632 +0.13(+0.76%)
Jun 28, 2005 16.40 17.25 16.26 17.12 785,471 +0.80(+4.90%)
Jun 27, 2005 15.82 16.48 15.82 16.32 510,482 +0.38(+2.38%)
Jun 24, 2005 16.21 16.28 15.80 15.94 1,037,355 -0.15(-0.93%)
Jun 23, 2005 16.30 16.77 16.06 16.09 1,224,949 -0.14(-0.86%)
Jun 22, 2005 15.90 16.51 15.74 16.23 478,410 +0.33(+2.08%)
Jun 21, 2005 16.56 16.66 15.72 15.90 901,956 -0.76(-4.56%)
Jun 20, 2005 16.20 16.83 15.95 16.66 904,154 +0.51(+3.16%)
Jun 17, 2005 15.55 16.40 15.50 16.15 1,344,628 +0.65(+4.19%)
Jun 16, 2005 15.19 15.50 15.18 15.50 524,462 +0.12(+0.78%)
Jun 15, 2005 15.51 15.53 15.11 15.38 495,032 -0.22(-1.41%)
Jun 14, 2005 15.84 16.09 15.52 15.60 536,994 -0.24(-1.52%)
Jun 13, 2005 15.78 15.86 15.51 15.84 347,407 +0.10(+0.64%)
Jun 10, 2005 15.75 15.84 15.56 15.74 141,741 +0.05(+0.32%)
Jun 09, 2005 15.59 15.75 15.42 15.69 326,948 +0.18(+1.16%)
Jun 08, 2005 16.11 16.30 15.28 15.51 727,538 -0.56(-3.48%)
Jun 07, 2005 16.25 16.51 16.01 16.07 398,032 -0.20(-1.23%)
Jun 06, 2005 16.33 16.52 16.03 16.27 555,933 -0.22(-1.33%)
Jun 03, 2005 16.78 16.79 15.70 16.49 908,034 -0.29(-1.73%)
Jun 02, 2005 16.52 16.81 16.36 16.78 828,871 +0.08(+0.48%)
Jun 01, 2005 16.40 16.72 16.19 16.70 750,264 +0.34(+2.08%)
May 31, 2005 16.10 16.47 15.95 16.36 1,085,833 -0.04(-0.24%)
May 27, 2005 16.49 16.49 16.30 16.40 465,167 -0.02(-0.12%)
May 26, 2005 15.70 16.45 15.65 16.42 980,698 +0.90(+5.80%)
May 25, 2005 15.87 15.87 15.42 15.52 430,020 -0.28(-1.77%)
May 24, 2005 15.31 15.90 15.23 15.80 710,800 +0.34(+2.20%)
May 23, 2005 14.60 16.10 14.53 15.46 1,981,010 +0.78(+5.31%)
May 20, 2005 14.76 14.93 14.59 14.68 532,035 -0.14(-0.94%)
May 19, 2005 14.28 15.00 14.28 14.82 867,356 +0.47(+3.28%)
May 18, 2005 13.73 14.38 13.60 14.35 710,500 +0.66(+4.82%)
May 17, 2005 13.47 13.71 13.25 13.69 290,022 +0.14(+1.03%)
May 16, 2005 13.69 13.79 13.36 13.55 693,991 +0.00(+0.00%)
May 13, 2005 13.30 13.75 13.00 13.55 673,668 +0.15(+1.12%)
May 12, 2005 12.84 13.93 12.78 13.40 601,415 +0.64(+5.02%)
May 11, 2005 12.83 12.99 12.58 12.76 245,719 -0.04(-0.31%)
May 10, 2005 13.40 13.43 12.80 12.80 383,087 -0.60(-4.48%)
May 09, 2005 12.71 13.65 12.65 13.40 476,562 +0.67(+5.26%)
May 06, 2005 12.67 12.82 12.63 12.73 227,179 +0.06(+0.47%)
May 05, 2005 12.70 12.81 12.43 12.67 421,798 -0.06(-0.47%)
May 04, 2005 12.88 13.04 12.65 12.73 451,574 -0.15(-1.16%)
May 03, 2005 13.05 13.08 12.85 12.88 449,147 -0.29(-2.20%)
May 02, 2005 13.22 13.24 12.80 13.17 415,702 +0.08(+0.61%)
Apr 29, 2005 12.80 13.13 12.12 13.09 674,868 +0.30(+2.35%)
Apr 28, 2005 13.28 13.35 12.77 12.79 938,402 -0.66(-4.91%)
Apr 27, 2005 13.68 14.02 12.75 13.45 1,814,710 -0.56(-4.00%)
Apr 26, 2005 14.40 14.85 14.01 14.01 1,227,825 -0.37(-2.57%)
Apr 25, 2005 14.44 14.68 14.19 14.38 527,767 +0.18(+1.27%)
Apr 22, 2005 13.94 14.38 13.85 14.20 861,628 +0.32(+2.31%)
Apr 21, 2005 13.61 14.45 13.61 13.88 628,083 +0.29(+2.13%)
Apr 20, 2005 14.15 14.18 13.43 13.59 397,135 -0.47(-3.34%)
Apr 19, 2005 13.15 14.12 13.15 14.06 703,760 +1.00(+7.66%)
Apr 18, 2005 12.95 13.41 12.95 13.06 459,900 +0.02(+0.15%)
Apr 15, 2005 13.46 13.49 12.90 13.04 370,159 -0.46(-3.41%)
Apr 14, 2005 14.00 14.15 13.47 13.50 314,951 -0.52(-3.71%)
Apr 13, 2005 13.80 14.06 13.65 14.02 536,261 +0.29(+2.11%)
Apr 12, 2005 13.43 13.85 13.40 13.73 372,581 +0.23(+1.70%)
Apr 11, 2005 13.93 13.99 13.45 13.50 451,911 -0.38(-2.74%)
Apr 08, 2005 14.45 14.51 13.85 13.88 371,014 -0.46(-3.21%)
Apr 07, 2005 14.71 14.79 14.11 14.34 776,394 -0.28(-1.92%)
Apr 06, 2005 14.00 14.98 14.00 14.62 1,421,556 +0.64(+4.58%)
Apr 05, 2005 13.95 14.12 13.69 13.98 638,599 +0.02(+0.14%)
Apr 04, 2005 14.00 14.23 13.60 13.96 570,336 +0.01(+0.07%)
Apr 01, 2005 14.38 14.56 13.84 13.95 525,210 -0.35(-2.45%)
Mar 31, 2005 14.10 14.36 13.69 14.30 346,644 +0.32(+2.29%)
Mar 30, 2005 13.51 14.10 13.44 13.98 664,445 +0.46(+3.40%)
Mar 29, 2005 14.19 14.19 12.91 13.52 695,991 -0.58(-4.11%)
Mar 28, 2005 14.02 14.40 13.91 14.10 442,184 +0.11(+0.79%)
Mar 24, 2005 13.88 14.01 13.61 13.99 383,001 +0.04(+0.29%)
Mar 23, 2005 14.35 14.41 13.60 13.95 749,219 -0.45(-3.13%)
Mar 22, 2005 14.61 15.00 14.28 14.40 404,220 -0.17(-1.17%)
Mar 21, 2005 14.42 14.80 14.32 14.57 241,790 +0.10(+0.69%)
Mar 18, 2005 14.90 15.06 13.81 14.47 822,321 -0.43(-2.89%)
Mar 17, 2005 14.74 15.04 14.52 14.90 608,553 +0.18(+1.22%)
Mar 16, 2005 14.75 15.13 14.53 14.72 988,765 -0.25(-1.67%)
Mar 15, 2005 14.35 15.31 14.15 14.97 857,250 +0.41(+2.82%)
Mar 14, 2005 14.69 14.92 14.15 14.56 815,398 -0.21(-1.42%)
Mar 11, 2005 14.28 15.13 14.24 14.77 1,793,021 +0.63(+4.46%)
Mar 10, 2005 13.67 14.28 13.52 14.14 1,430,588 +0.54(+3.97%)
Mar 09, 2005 13.00 13.95 12.75 13.60 2,256,057 +0.84(+6.62%)
Mar 08, 2005 13.10 13.10 12.53 12.76 353,972 -0.32(-2.48%)
Mar 07, 2005 12.80 13.21 12.80 13.08 416,251 +0.20(+1.55%)
Mar 04, 2005 12.40 12.97 12.28 12.88 852,869 -0.02(-0.16%)
Mar 03, 2005 13.11 13.48 12.69 12.90 345,459 -0.21(-1.59%)
Mar 02, 2005 12.71 13.25 12.52 13.11 822,086 +0.45(+3.55%)
Mar 01, 2005 13.50 13.50 12.51 12.66 877,405 -0.74(-5.52%)
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%)
Dec 01, 2004 9.820 10.35 9.820 10.12 692,300 +0.27(+2.74%)
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%)
Sep 01, 2004 6.550 7.130 6.520 6.580 215,000 +0.08(+1.23%)
Aug 31, 2004 6.550 6.590 6.430 6.500 138,300 +0.02(+0.31%)
Aug 30, 2004 6.620 6.620 6.460 6.480 106,400 -0.11(-1.67%)
Aug 27, 2004 6.370 6.630 6.370 6.590 79,500 +0.15(+2.33%)
Aug 26, 2004 6.460 6.530 6.300 6.440 125,400 -0.10(-1.53%)
Aug 25, 2004 6.400 6.600 6.260 6.540 132,400 +0.19(+2.99%)
Aug 24, 2004 6.300 6.390 6.100 6.350 160,900 +0.13(+2.09%)
Aug 23, 2004 6.230 6.330 6.210 6.220 121,000 +0.04(+0.65%)
Aug 20, 2004 6.090 6.270 5.960 6.180 208,700 +0.10(+1.64%)
Aug 19, 2004 6.190 6.230 6.040 6.080 180,600 -0.22(-3.49%)
Aug 18, 2004 6.120 6.330 6.100 6.300 116,900 +0.16(+2.61%)
Aug 17, 2004 6.190 6.330 6.100 6.140 136,900 -0.03(-0.49%)
Aug 16, 2004 6.090 6.330 6.050 6.170 165,400 +0.12(+1.98%)
Aug 13, 2004 6.090 6.420 5.970 6.050 444,400 +0.12(+2.02%)
Aug 12, 2004 5.510 6.060 5.510 5.930 1,019,300 +0.43(+7.82%)
Aug 11, 2004 5.530 5.610 5.290 5.500 744,900 -0.07(-1.26%)
Aug 10, 2004 5.780 5.780 5.500 5.570 503,300 -0.16(-2.79%)
Aug 09, 2004 5.960 6.080 5.700 5.730 446,200 -0.27(-4.50%)
Aug 06, 2004 6.410 6.410 5.960 6.000 374,800 -0.36(-5.66%)
Aug 05, 2004 6.700 6.770 6.360 6.360 260,200 -0.26(-3.93%)
Aug 04, 2004 7.160 7.230 6.530 6.620 622,000 -0.33(-4.75%)
Aug 03, 2004 7.450 7.590 6.950 6.950 543,200 -0.55(-7.33%)
Aug 02, 2004 7.130 7.670 7.030 7.500 531,600 +0.50(+7.14%)
Jul 30, 2004 6.890 7.080 6.210 7.000 1,343,600 +0.16(+2.34%)
Jul 29, 2004 7.540 7.540 6.650 6.840 894,600 -0.66(-8.80%)
Jul 28, 2004 7.680 7.740 6.860 7.500 852,000 -0.03(-0.40%)
Jul 27, 2004 7.750 8.000 7.510 7.530 668,700 -0.20(-2.59%)
Jul 26, 2004 7.990 8.080 7.690 7.730 370,600 +0.06(+0.78%)
Jul 23, 2004 8.000 8.000 7.640 7.670 123,100 -0.42(-5.19%)
Jul 22, 2004 8.080 8.270 7.770 8.090 450,700 -0.01(-0.12%)
Jul 21, 2004 8.010 8.390 8.010 8.100 268,700 -0.01(-0.12%)
Jul 20, 2004 8.110 8.180 8.020 8.110 174,800 -0.00(-0.01%)
Jul 19, 2004 7.910 8.160 7.910 8.111 912,900 +0.08(+1.01%)
Jul 16, 2004 8.010 8.060 7.950 8.030 241,600 +0.11(+1.39%)
Jul 15, 2004 8.050 8.050 7.900 7.920 111,000 +0.02(+0.25%)
Jul 14, 2004 8.050 8.050 7.810 7.900 218,300 -0.11(-1.37%)
Jul 13, 2004 7.730 8.100 7.730 8.010 457,100 +0.28(+3.62%)
Jul 12, 2004 7.610 7.860 7.610 7.730 505,700 +0.09(+1.18%)
Jul 09, 2004 7.580 7.880 7.550 7.640 434,400 -0.02(-0.26%)
Jul 08, 2004 7.950 7.950 7.600 7.660 470,800 -0.12(-1.54%)
Jul 07, 2004 7.660 7.910 7.530 7.780 1,007,400 +0.07(+0.91%)
Jul 06, 2004 7.870 7.950 7.600 7.710 440,800 -0.18(-2.28%)
Jul 02, 2004 8.030 8.060 7.740 7.890 334,300 -0.10(-1.25%)
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.