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 29, 2008 14.80 14.84 14.21 14.34 536,289 -0.44(-2.98%)
Aug 28, 2008 14.65 14.89 14.62 14.78 661,330 +0.20(+1.37%)
Aug 27, 2008 14.16 14.80 14.16 14.58 473,638 +0.18(+1.25%)
Aug 26, 2008 14.52 14.79 14.26 14.40 734,822 +0.00(+0.00%)
Aug 25, 2008 14.58 14.77 14.23 14.40 758,658 -0.72(-4.76%)
Aug 22, 2008 15.12 15.24 14.90 15.12 383,037 +0.10(+0.67%)
Aug 21, 2008 15.05 15.21 14.75 15.02 460,836 -0.20(-1.31%)
Aug 20, 2008 15.44 15.55 15.03 15.22 527,395 -0.27(-1.74%)
Aug 19, 2008 15.49 15.67 15.27 15.49 403,181 -0.03(-0.19%)
Aug 18, 2008 15.73 15.76 15.40 15.52 657,112 -0.12(-0.77%)
Aug 15, 2008 15.42 15.75 15.11 15.64 853,866 +0.31(+2.02%)
Aug 14, 2008 15.05 15.33 15.04 15.33 500,519 +0.16(+1.05%)
Aug 13, 2008 14.98 15.45 14.54 15.17 1,204,584 -0.54(-3.44%)
Aug 12, 2008 15.62 15.79 15.47 15.71 1,079,442 +0.02(+0.13%)
Aug 11, 2008 15.12 15.96 15.12 15.69 1,341,733 +0.52(+3.43%)
Aug 08, 2008 14.25 15.40 14.13 15.17 1,954,610 +0.99(+6.98%)
Aug 07, 2008 14.00 14.25 13.97 14.18 1,827,118 +0.21(+1.50%)
Aug 06, 2008 13.89 14.27 13.31 13.97 3,092,967 +1.57(+12.66%)
Aug 05, 2008 12.00 12.59 12.00 12.40 774,582 +0.31(+2.56%)
Aug 04, 2008 12.03 12.19 11.85 12.09 383,973 -0.04(-0.33%)
Aug 01, 2008 12.07 12.15 11.80 12.13 631,680 +0.08(+0.66%)
Jul 31, 2008 12.25 12.28 12.00 12.05 964,470 -0.24(-1.95%)
Jul 30, 2008 13.03 13.20 12.10 12.29 1,243,484 -0.71(-5.46%)
Jul 29, 2008 13.00 13.50 12.93 13.00 824,706 -0.05(-0.38%)
Jul 28, 2008 13.02 13.35 13.00 13.05 685,512 -0.03(-0.23%)
Jul 25, 2008 13.12 13.21 12.90 13.08 512,509 +0.06(+0.46%)
Jul 24, 2008 12.90 13.38 12.90 13.02 521,546 +0.04(+0.31%)
Jul 23, 2008 13.03 13.30 12.87 12.98 742,715 -0.02(-0.15%)
Jul 22, 2008 12.83 13.09 12.80 13.00 546,551 +0.03(+0.23%)
Jul 21, 2008 12.92 13.14 11.50 12.97 434,129 +0.05(+0.39%)
Jul 18, 2008 12.98 13.03 12.79 12.92 886,286 -0.10(-0.77%)
Jul 17, 2008 13.27 13.30 12.96 13.02 810,690 -0.15(-1.14%)
Jul 16, 2008 12.92 13.24 12.77 13.17 819,991 +0.32(+2.49%)
Jul 15, 2008 13.15 13.18 12.82 12.85 1,203,648 -0.32(-2.43%)
Jul 14, 2008 13.15 13.46 13.10 13.17 1,387,832 -0.17(-1.27%)
Jul 11, 2008 13.55 13.55 13.11 13.34 1,391,826 -0.36(-2.63%)
Jul 10, 2008 13.51 13.79 13.51 13.70 1,680,314 +0.18(+1.33%)
Jul 09, 2008 13.76 13.84 13.40 13.52 1,129,659 -0.18(-1.31%)
Jul 08, 2008 13.81 13.85 13.40 13.70 1,241,561 +0.08(+0.59%)
Jul 07, 2008 13.48 13.89 13.36 13.62 2,096,164 +0.35(+2.64%)
Jul 04, 2008 12.75 13.30 12.40 13.27 1,867,695 +0.00(+0.00%)
Jul 03, 2008 12.75 13.30 12.40 13.27 1,867,695 +0.68(+5.40%)
Jul 02, 2008 13.13 13.14 12.56 12.59 2,659,740 +0.43(+3.54%)
Jul 01, 2008 12.32 12.49 12.02 12.16 1,145,701 -0.25(-2.01%)
Jun 30, 2008 12.74 12.78 12.40 12.41 1,246,746 -0.35(-2.74%)
Jun 27, 2008 13.03 13.15 12.59 12.76 1,650,607 -0.33(-2.52%)
Jun 26, 2008 13.33 13.33 12.91 13.09 596,974 -0.41(-3.04%)
Jun 25, 2008 13.10 13.55 13.01 13.50 475,237 +0.40(+3.05%)
Jun 24, 2008 12.97 13.25 12.88 13.10 544,922 +0.00(+0.00%)
Jun 23, 2008 13.28 13.43 12.91 13.10 459,636 -0.08(-0.61%)
Jun 20, 2008 13.24 13.25 13.05 13.18 799,999 -0.15(-1.13%)
Jun 19, 2008 13.30 13.44 13.18 13.33 572,165 +0.03(+0.23%)
Jun 18, 2008 13.02 13.36 13.02 13.30 633,022 +0.24(+1.84%)
Jun 17, 2008 13.11 13.26 12.95 13.06 339,125 -0.01(-0.08%)
Jun 16, 2008 12.73 13.22 12.64 13.07 950,447 +0.32(+2.51%)
Jun 13, 2008 12.64 12.85 12.62 12.75 853,688 +0.19(+1.51%)
Jun 12, 2008 12.51 12.72 12.45 12.56 496,581 +0.15(+1.21%)
Jun 11, 2008 12.57 12.62 12.28 12.41 829,962 -0.20(-1.59%)
Jun 10, 2008 12.75 12.79 12.35 12.61 632,469 +0.05(+0.40%)
Jun 09, 2008 12.72 12.98 12.45 12.56 647,731 -0.14(-1.10%)
Jun 06, 2008 12.97 13.05 12.68 12.70 556,122 -0.38(-2.91%)
Jun 05, 2008 12.65 13.09 12.47 13.08 1,093,228 +0.41(+3.24%)
Jun 04, 2008 12.65 12.79 12.50 12.67 634,464 -0.04(-0.31%)
Jun 03, 2008 12.40 13.43 12.16 12.71 2,215,577 +0.48(+3.92%)
Jun 02, 2008 12.35 12.40 12.13 12.23 519,122 -0.20(-1.61%)
May 30, 2008 12.48 12.51 12.18 12.43 926,797 -0.05(-0.40%)
May 29, 2008 12.33 12.55 12.23 12.48 563,865 +0.09(+0.73%)
May 28, 2008 12.68 12.68 12.15 12.39 487,015 -0.19(-1.51%)
May 27, 2008 12.20 12.58 12.17 12.58 411,196 +0.42(+3.45%)
May 26, 2008 11.88 12.35 11.88 12.16 927,722 +0.00(+0.00%)
May 23, 2008 11.88 12.35 11.88 12.16 927,722 +0.20(+1.67%)
May 22, 2008 12.58 12.80 11.83 11.96 2,154,918 -0.60(-4.78%)
May 21, 2008 12.62 12.88 12.45 12.56 606,003 -0.01(-0.08%)
May 20, 2008 12.48 12.69 12.47 12.57 559,559 -0.02(-0.16%)
May 19, 2008 12.37 12.65 12.29 12.59 593,923 +0.20(+1.61%)
May 16, 2008 12.50 12.54 12.16 12.39 1,020,824 -0.02(-0.16%)
May 15, 2008 12.21 12.53 12.12 12.41 561,290 +0.19(+1.55%)
May 14, 2008 12.42 12.62 12.20 12.22 448,552 -0.20(-1.61%)
May 13, 2008 12.32 12.48 12.20 12.42 781,233 +0.12(+0.98%)
May 12, 2008 12.01 12.30 11.83 12.30 839,323 +0.33(+2.76%)
May 09, 2008 11.82 12.09 11.79 11.97 547,630 +0.00(+0.00%)
May 08, 2008 11.73 11.98 11.70 11.97 576,004 +0.26(+2.22%)
May 07, 2008 11.97 12.10 11.51 11.71 835,527 -0.23(-1.93%)
May 06, 2008 11.80 12.04 11.72 11.94 1,038,341 +0.09(+0.76%)
May 05, 2008 11.33 11.88 11.23 11.85 941,292 +0.49(+4.31%)
May 02, 2008 11.72 11.77 11.36 11.36 601,798 -0.22(-1.90%)
May 01, 2008 10.38 12.15 10.12 11.58 2,414,006 +0.42(+3.76%)
Apr 30, 2008 11.32 11.64 11.09 11.16 766,960 -0.14(-1.24%)
Apr 29, 2008 11.20 11.34 11.07 11.30 363,226 +0.10(+0.89%)
Apr 28, 2008 11.19 11.38 11.12 11.20 2,426,243 -0.05(-0.44%)
Apr 25, 2008 11.34 11.50 11.12 11.25 667,592 -0.09(-0.79%)
Apr 24, 2008 11.11 11.50 11.00 11.34 577,071 +0.24(+2.16%)
Apr 23, 2008 11.20 11.42 11.00 11.10 2,599,049 -0.08(-0.72%)
Apr 22, 2008 11.11 11.69 11.07 11.18 1,122,548 +0.00(+0.00%)
Apr 21, 2008 11.00 11.26 10.98 11.18 895,646 +0.09(+0.81%)
Apr 18, 2008 11.25 11.25 10.86 11.09 724,319 +0.07(+0.64%)
Apr 17, 2008 11.15 11.15 10.90 11.02 529,552 -0.19(-1.69%)
Apr 16, 2008 10.66 11.25 10.61 11.21 1,102,148 +0.66(+6.26%)
Apr 15, 2008 10.61 10.66 10.40 10.55 638,632 +0.03(+0.29%)
Apr 14, 2008 10.33 10.68 10.23 10.52 763,157 +0.17(+1.64%)
Apr 11, 2008 10.36 10.75 10.22 10.35 732,664 -0.46(-4.26%)
Apr 10, 2008 10.62 10.94 10.55 10.81 546,311 +0.21(+1.98%)
Apr 09, 2008 10.98 11.11 10.57 10.60 509,819 -0.33(-3.02%)
Apr 08, 2008 10.97 11.15 10.77 10.93 934,579 -0.08(-0.73%)
Apr 07, 2008 11.04 11.41 10.76 11.01 3,082,829 +0.17(+1.57%)
Apr 04, 2008 10.63 10.86 10.54 10.84 979,737 +0.17(+1.59%)
Apr 03, 2008 10.61 10.78 10.36 10.67 945,116 -0.08(-0.74%)
Apr 02, 2008 10.41 10.75 10.27 10.75 1,907,249 +0.35(+3.37%)
Apr 01, 2008 10.54 10.84 10.13 10.40 2,189,871 +0.08(+0.78%)
Mar 31, 2008 9.640 10.50 9.630 10.32 2,533,254 +0.54(+5.52%)
Mar 28, 2008 9.640 10.05 9.510 9.780 3,447,352 +0.72(+7.95%)
Mar 27, 2008 8.910 9.140 8.900 9.060 4,049,912 +0.25(+2.84%)
Mar 26, 2008 9.140 9.230 8.770 8.810 2,106,703 -0.39(-4.24%)
Mar 25, 2008 9.470 9.470 9.130 9.200 1,880,459 -0.25(-2.65%)
Mar 24, 2008 9.270 9.580 9.250 9.450 3,298,641 +0.24(+2.61%)
Mar 21, 2008 9.190 9.420 8.760 9.210 4,930,410 +0.00(+0.00%)
Mar 20, 2008 9.190 9.420 8.760 9.210 4,930,410 +0.15(+1.66%)
Mar 19, 2008 9.940 10.27 9.050 9.060 3,415,098 -0.69(-7.08%)
Mar 18, 2008 10.86 11.04 9.310 9.750 7,460,308 +0.99(+11.30%)
Mar 17, 2008 8.970 9.040 8.670 8.760 1,190,947 -0.34(-3.74%)
Mar 14, 2008 9.400 9.400 8.960 9.100 2,154,005 -0.24(-2.57%)
Mar 13, 2008 9.590 9.600 9.280 9.340 1,801,461 -0.38(-3.91%)
Mar 12, 2008 9.520 10.00 9.470 9.720 1,533,601 +0.25(+2.64%)
Mar 11, 2008 9.670 9.730 9.340 9.470 1,406,285 +0.00(+0.00%)
Mar 10, 2008 9.910 9.940 9.470 9.470 710,413 -0.39(-3.96%)
Mar 07, 2008 9.720 10.01 9.700 9.860 1,105,876 +0.04(+0.41%)
Mar 06, 2008 9.900 10.00 9.750 9.820 895,816 -0.16(-1.60%)
Mar 05, 2008 10.19 10.19 9.840 9.980 1,253,781 -0.17(-1.67%)
Mar 04, 2008 10.38 10.41 9.970 10.15 1,908,416 -0.34(-3.24%)
Mar 03, 2008 10.61 10.75 10.37 10.49 1,557,673 -0.18(-1.69%)
Feb 29, 2008 11.06 11.19 10.62 10.67 1,547,189 -0.45(-4.05%)
Feb 28, 2008 11.48 11.48 11.00 11.12 1,745,876 -0.41(-3.56%)
Feb 27, 2008 11.70 11.80 11.42 11.53 1,253,428 -0.29(-2.45%)
Feb 26, 2008 11.83 12.09 11.66 11.82 1,318,985 -0.01(-0.08%)
Feb 25, 2008 11.61 11.83 11.39 11.83 971,902 +0.21(+1.81%)
Feb 22, 2008 11.94 11.94 11.41 11.62 1,206,687 -0.20(-1.69%)
Feb 21, 2008 12.05 12.60 11.78 11.82 2,089,698 +0.27(+2.34%)
Feb 20, 2008 11.01 11.60 10.99 11.55 1,862,771 +0.54(+4.90%)
Feb 19, 2008 11.70 11.74 10.94 11.01 2,421,321 -0.51(-4.43%)
Feb 18, 2008 11.25 11.69 11.00 11.52 4,330,571 +0.00(+0.00%)
Feb 15, 2008 11.25 11.69 11.00 11.52 4,330,571 +0.25(+2.22%)
Feb 14, 2008 11.30 11.73 10.76 11.27 14,803,785 -4.12(-26.77%)
Feb 13, 2008 15.44 15.80 15.12 15.39 1,993,800 +0.15(+0.98%)
Feb 12, 2008 14.89 15.38 14.76 15.24 1,624,818 +0.46(+3.11%)
Feb 11, 2008 15.37 15.37 14.32 14.78 2,161,675 -0.65(-4.21%)
Feb 08, 2008 15.15 15.61 15.09 15.43 523,052 +0.27(+1.78%)
Feb 07, 2008 14.90 15.45 14.87 15.16 1,444,465 +0.16(+1.07%)
Feb 06, 2008 15.10 15.50 14.94 15.00 2,060,667 +0.05(+0.33%)
Feb 05, 2008 15.43 15.59 14.87 14.95 1,338,156 -0.83(-5.26%)
Feb 04, 2008 15.62 15.87 15.45 15.78 551,744 +0.16(+1.02%)
Feb 01, 2008 14.88 15.97 14.88 15.62 1,045,951 +0.79(+5.33%)
Jan 31, 2008 14.82 15.09 14.70 14.83 1,421,885 -0.22(-1.46%)
Jan 30, 2008 15.59 15.72 14.96 15.05 682,399 -0.68(-4.32%)
Jan 29, 2008 15.63 15.77 15.38 15.73 501,603 +0.10(+0.64%)
Jan 28, 2008 14.97 15.72 14.93 15.63 1,005,929 +0.60(+3.99%)
Jan 25, 2008 15.36 15.51 14.98 15.03 1,246,101 -0.08(-0.53%)
Jan 24, 2008 15.44 15.50 14.99 15.11 922,599 -0.31(-2.01%)
Jan 23, 2008 15.01 15.46 14.38 15.42 1,442,367 +0.05(+0.33%)
Jan 22, 2008 15.08 15.84 14.50 15.37 1,227,436 -0.37(-2.35%)
Jan 21, 2008 15.58 16.20 15.57 15.74 1,279,381 +0.00(+0.00%)
Jan 18, 2008 15.58 16.20 15.57 15.74 1,279,381 +0.10(+0.64%)
Jan 17, 2008 16.55 16.67 15.60 15.64 867,328 -0.97(-5.84%)
Jan 16, 2008 16.04 16.64 15.97 16.61 1,855,690 +0.52(+3.23%)
Jan 15, 2008 16.15 16.25 15.90 16.09 1,233,656 -0.31(-1.89%)
Jan 14, 2008 16.20 16.56 16.05 16.40 928,422 +0.26(+1.61%)
Jan 11, 2008 16.21 16.37 15.94 16.14 690,358 -0.17(-1.04%)
Jan 10, 2008 16.00 16.37 15.87 16.31 1,402,141 +0.21(+1.30%)
Jan 09, 2008 16.77 17.01 15.85 16.10 2,341,614 -0.72(-4.28%)
Jan 08, 2008 17.50 17.52 16.77 16.82 2,594,517 -0.62(-3.56%)
Jan 07, 2008 17.66 17.80 17.27 17.44 1,112,466 -0.15(-0.85%)
Jan 04, 2008 18.12 18.33 17.48 17.59 1,895,724 -0.58(-3.19%)
Jan 03, 2008 18.89 19.20 18.13 18.17 1,680,053 -0.64(-3.40%)
Jan 02, 2008 19.55 19.98 18.28 18.81 1,531,189 -0.61(-3.14%)
Jan 01, 2008 19.69 19.90 19.16 19.42 622,084 +0.00(+0.00%)
Dec 31, 2007 19.69 19.90 19.16 19.42 622,084 -0.03(-0.15%)
Dec 28, 2007 19.68 20.03 19.42 19.45 343,036 -0.04(-0.21%)
Dec 27, 2007 20.00 20.32 19.47 19.49 591,812 -0.54(-2.70%)
Dec 26, 2007 20.01 20.37 19.90 20.03 1,173,664 +0.03(+0.15%)
Dec 24, 2007 20.15 20.24 19.89 20.00 556,713 -0.04(-0.20%)
Dec 21, 2007 20.40 20.63 20.02 20.04 1,137,234 -0.11(-0.55%)
Dec 20, 2007 20.01 20.29 19.89 20.15 834,939 +0.29(+1.46%)
Dec 19, 2007 19.71 20.13 19.59 19.86 884,337 +0.15(+0.76%)
Dec 18, 2007 19.61 20.11 19.40 19.71 1,303,538 +0.31(+1.60%)
Dec 17, 2007 19.28 19.68 19.01 19.40 1,071,680 -0.01(-0.05%)
Dec 14, 2007 19.42 19.99 19.09 19.41 1,262,884 -0.23(-1.17%)
Dec 13, 2007 18.75 19.79 18.67 19.64 1,096,293 +0.83(+4.41%)
Dec 12, 2007 19.01 19.39 18.62 18.81 925,311 -0.18(-0.95%)
Dec 11, 2007 19.45 20.00 18.90 18.99 811,931 -0.48(-2.47%)
Dec 10, 2007 19.42 19.62 19.32 19.47 996,057 +0.14(+0.72%)
Dec 07, 2007 19.28 19.73 18.83 19.33 1,930,112 +0.12(+0.62%)
Dec 06, 2007 18.40 19.21 18.40 19.21 758,618 +0.75(+4.06%)
Dec 05, 2007 18.12 18.52 17.92 18.46 931,132 +0.54(+3.01%)
Dec 04, 2007 17.74 18.03 17.74 17.92 775,093 -0.02(-0.11%)
Dec 03, 2007 17.65 18.04 17.55 17.94 1,719,554 +0.25(+1.41%)
Nov 30, 2007 17.46 17.84 17.37 17.69 969,523 +0.34(+1.96%)
Nov 29, 2007 17.41 17.70 17.18 17.35 812,758 -0.13(-0.74%)
Nov 28, 2007 17.50 18.14 17.38 17.48 1,775,645 +0.13(+0.75%)
Nov 27, 2007 17.01 17.42 16.98 17.35 1,350,743 +0.20(+1.17%)
Nov 26, 2007 17.14 17.40 17.04 17.15 664,796 -0.04(-0.23%)
Nov 23, 2007 17.19 17.38 17.03 17.19 281,423 +0.06(+0.35%)
Nov 21, 2007 17.18 17.34 16.95 17.13 962,746 -0.18(-1.04%)
Nov 20, 2007 17.26 17.62 17.07 17.31 1,825,344 +0.01(+0.06%)
Nov 19, 2007 17.76 18.04 17.21 17.30 1,922,468 -0.71(-3.94%)
Nov 16, 2007 17.32 18.04 17.32 18.01 2,776,449 +0.83(+4.83%)
Nov 15, 2007 17.41 17.53 16.57 17.18 2,248,783 -0.50(-2.83%)
Nov 14, 2007 18.27 18.39 17.42 17.68 2,441,364 -0.54(-2.96%)
Nov 13, 2007 18.75 18.79 17.92 18.22 2,713,752 -0.43(-2.31%)
Nov 12, 2007 18.58 19.40 18.30 18.65 2,712,334 -0.03(-0.16%)
Nov 09, 2007 16.38 18.70 16.26 18.68 12,131,585 -4.32(-18.78%)
Nov 08, 2007 23.38 23.80 22.54 23.00 2,029,317 -0.56(-2.38%)
Nov 07, 2007 23.65 23.90 22.85 23.56 1,585,038 -0.41(-1.71%)
Nov 06, 2007 24.75 24.87 23.00 23.97 3,601,018 -0.80(-3.23%)
Nov 05, 2007 24.67 25.14 24.15 24.77 1,336,127 -0.27(-1.08%)
Nov 02, 2007 25.96 26.10 24.61 25.04 1,646,251 -0.59(-2.30%)
Nov 01, 2007 27.70 27.70 25.57 25.63 1,261,391 -2.07(-7.47%)
Oct 31, 2007 27.86 28.00 27.28 27.70 1,109,934 -0.10(-0.36%)
Oct 30, 2007 27.80 28.00 27.60 27.80 745,524 +0.04(+0.14%)
Oct 29, 2007 27.23 27.95 27.20 27.76 1,116,404 +0.52(+1.91%)
Oct 26, 2007 26.12 27.33 25.98 27.24 1,204,141 +1.35(+5.21%)
Oct 25, 2007 25.82 26.12 25.60 25.89 991,939 +0.15(+0.58%)
Oct 24, 2007 25.23 25.79 25.01 25.74 797,644 +0.28(+1.10%)
Oct 23, 2007 25.26 25.58 25.20 25.46 499,045 +0.36(+1.43%)
Oct 22, 2007 24.31 25.12 24.18 25.10 555,300 +0.60(+2.45%)
Oct 19, 2007 24.69 24.93 24.43 24.50 651,454 -0.21(-0.85%)
Oct 18, 2007 25.06 25.26 24.49 24.71 575,133 -0.51(-2.02%)
Oct 17, 2007 25.10 25.31 24.94 25.22 767,937 +0.17(+0.68%)
Oct 16, 2007 24.85 25.20 24.62 25.05 753,952 +0.11(+0.44%)
Oct 15, 2007 25.98 26.15 24.80 24.94 682,085 -1.08(-4.15%)
Oct 12, 2007 26.29 26.68 25.67 26.02 942,017 -0.27(-1.03%)
Oct 11, 2007 27.31 27.73 26.16 26.29 787,905 -0.94(-3.45%)
Oct 10, 2007 26.55 27.47 26.27 27.23 878,873 +0.55(+2.06%)
Oct 09, 2007 26.19 26.90 26.03 26.68 455,382 +0.51(+1.95%)
Oct 08, 2007 25.94 26.42 25.93 26.17 400,794 +0.23(+0.89%)
Oct 05, 2007 26.20 26.41 25.86 25.94 695,432 -0.22(-0.84%)
Oct 04, 2007 26.16 26.60 25.96 26.16 1,207,036 +0.00(+0.00%)
Oct 03, 2007 26.67 26.80 26.04 26.16 1,683,870 -1.19(-4.35%)
Oct 02, 2007 27.50 27.57 27.14 27.35 591,843 -0.05(-0.18%)
Oct 01, 2007 27.03 27.96 27.03 27.40 680,751 +0.37(+1.37%)
Sep 28, 2007 27.50 27.60 26.46 27.03 1,016,706 -0.44(-1.60%)
Sep 27, 2007 27.75 28.08 27.38 27.47 642,203 -0.18(-0.65%)
Sep 26, 2007 27.68 28.00 27.44 27.65 575,170 +0.14(+0.51%)
Sep 25, 2007 27.31 27.54 27.00 27.51 560,818 -0.03(-0.11%)
Sep 24, 2007 27.90 27.99 27.21 27.54 1,053,716 -0.26(-0.94%)
Sep 21, 2007 26.90 28.00 26.85 27.80 1,817,339 +1.12(+4.20%)
Sep 20, 2007 27.29 27.30 26.64 26.68 593,809 -0.47(-1.73%)
Sep 19, 2007 27.79 27.84 26.69 27.15 1,191,530 +0.00(+0.00%)
Sep 18, 2007 26.22 27.25 25.84 27.15 1,222,776 +1.04(+3.98%)
Sep 17, 2007 25.37 26.54 25.27 26.11 854,021 +0.72(+2.84%)
Sep 14, 2007 25.00 25.40 24.89 25.39 498,947 +0.34(+1.36%)
Sep 13, 2007 24.74 25.31 24.56 25.05 497,936 +0.40(+1.62%)
Sep 12, 2007 24.97 25.30 24.60 24.65 402,785 -0.31(-1.24%)
Sep 11, 2007 24.51 25.09 24.26 24.96 844,479 +0.77(+3.18%)
Sep 10, 2007 24.43 24.81 23.92 24.19 556,885 -0.17(-0.70%)
Sep 07, 2007 24.46 24.65 23.99 24.36 843,361 -0.17(-0.69%)
Sep 06, 2007 24.24 24.84 24.06 24.53 975,708 +0.27(+1.11%)
Sep 05, 2007 23.25 24.30 23.25 24.26 1,994,333 +1.47(+6.45%)
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.