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 29, 2019 10.95 11.03 10.74 10.78 1,092,000 -0.09(-0.83%)
Nov 27, 2019 10.89 11.06 10.86 10.87 1,030,100 -0.03(-0.28%)
Nov 26, 2019 10.97 11.05 10.83 10.90 1,224,448 -0.13(-1.18%)
Nov 25, 2019 10.84 11.04 10.81 11.03 1,722,837 +0.18(+1.66%)
Nov 22, 2019 10.88 11.02 10.80 10.85 1,352,300 +0.08(+0.74%)
Nov 21, 2019 10.68 10.89 10.60 10.77 1,993,245 +0.18(+1.70%)
Nov 20, 2019 10.55 10.66 10.45 10.59 1,679,929 -0.05(-0.47%)
Nov 19, 2019 10.67 10.78 10.62 10.64 750,516 +0.03(+0.28%)
Nov 18, 2019 10.94 10.98 10.59 10.61 952,631 -0.38(-3.46%)
Nov 15, 2019 10.87 11.02 10.77 10.99 1,021,600 +0.22(+2.04%)
Nov 14, 2019 10.72 10.91 10.70 10.77 888,946 +0.05(+0.47%)
Nov 13, 2019 10.74 10.82 10.58 10.72 1,253,877 -0.13(-1.20%)
Nov 12, 2019 11.00 11.01 10.83 10.85 1,128,909 -0.18(-1.63%)
Nov 11, 2019 11.04 11.14 10.90 11.03 1,276,383 -0.15(-1.34%)
Nov 08, 2019 11.24 11.27 11.05 11.18 955,100 -0.09(-0.80%)
Nov 07, 2019 11.30 11.57 11.04 11.27 2,328,564 +0.16(+1.44%)
Nov 06, 2019 11.37 11.44 11.06 11.11 2,333,534 -0.24(-2.11%)
Nov 05, 2019 11.82 11.82 11.06 11.35 3,909,762 -0.24(-2.03%)
Nov 04, 2019 11.32 11.60 11.20 11.59 2,339,175 +0.40(+3.53%)
Nov 01, 2019 10.98 11.25 10.91 11.19 1,812,000 +0.25(+2.29%)
Oct 31, 2019 11.11 11.11 10.91 10.94 1,533,857 -0.18(-1.62%)
Oct 30, 2019 11.14 11.19 11.02 11.12 876,677 -0.06(-0.54%)
Oct 29, 2019 10.99 11.26 10.91 11.18 1,291,437 +0.14(+1.27%)
Oct 28, 2019 11.01 11.11 10.92 11.04 1,151,723 +0.08(+0.78%)
Oct 25, 2019 10.96 11.06 10.85 10.96 1,157,300 -0.04(-0.41%)
Oct 24, 2019 11.17 11.23 10.93 11.00 1,297,748 -0.10(-0.90%)
Oct 23, 2019 11.14 11.17 11.06 11.10 1,538,420 -0.04(-0.36%)
Oct 22, 2019 10.92 11.18 10.87 11.14 1,059,342 +0.22(+2.01%)
Oct 21, 2019 11.03 11.08 10.90 10.92 1,202,270 +0.06(+0.55%)
Oct 18, 2019 11.03 11.04 10.72 10.86 1,005,400 -0.21(-1.90%)
Oct 17, 2019 10.88 11.11 10.77 11.07 1,410,076 +0.26(+2.41%)
Oct 16, 2019 10.50 10.85 10.48 10.81 2,259,623 +0.29(+2.76%)
Oct 15, 2019 10.40 10.59 10.22 10.52 1,467,495 +0.14(+1.35%)
Oct 14, 2019 10.55 10.55 10.26 10.38 1,252,376 -0.21(-1.98%)
Oct 11, 2019 10.82 10.97 10.57 10.59 1,603,900 -0.02(-0.19%)
Oct 10, 2019 10.54 10.67 10.41 10.61 957,102 +0.09(+0.90%)
Oct 09, 2019 10.27 10.60 10.22 10.52 1,902,307 +0.37(+3.60%)
Oct 08, 2019 10.47 10.51 10.14 10.15 1,292,150 -0.42(-3.97%)
Oct 07, 2019 10.45 10.68 10.38 10.57 1,141,847 +0.10(+0.96%)
Oct 04, 2019 10.41 10.50 10.20 10.47 1,207,700 +0.06(+0.58%)
Oct 03, 2019 10.27 10.43 9.970 10.41 1,705,051 +0.10(+0.97%)
Oct 02, 2019 10.49 10.51 10.14 10.31 1,493,581 -0.27(-2.55%)
Oct 01, 2019 11.03 11.16 10.55 10.58 1,294,992 -0.40(-3.64%)
Sep 30, 2019 10.67 11.00 10.59 10.98 1,888,129 +0.34(+3.20%)
Sep 27, 2019 10.82 10.92 10.63 10.64 1,860,300 -0.12(-1.12%)
Sep 26, 2019 10.83 10.87 10.54 10.76 1,529,589 -0.13(-1.19%)
Sep 25, 2019 10.82 10.97 10.67 10.89 1,543,285 +0.05(+0.46%)
Sep 24, 2019 11.08 11.14 10.75 10.84 1,820,479 -0.25(-2.25%)
Sep 23, 2019 10.84 11.15 10.83 11.09 1,642,632 +0.19(+1.74%)
Sep 20, 2019 10.40 10.95 10.33 10.90 2,845,800 +0.51(+4.91%)
Sep 19, 2019 10.41 10.53 10.31 10.39 1,723,645 +0.02(+0.19%)
Sep 18, 2019 10.57 10.71 10.29 10.37 1,852,674 -0.14(-1.33%)
Sep 17, 2019 10.59 10.67 10.41 10.51 1,358,654 -0.10(-0.94%)
Sep 16, 2019 10.38 10.71 10.35 10.61 2,439,557 +0.17(+1.63%)
Sep 13, 2019 10.47 10.59 10.36 10.44 1,583,900 +0.06(+0.58%)
Sep 12, 2019 10.36 10.50 10.13 10.38 2,182,949 -0.02(-0.19%)
Sep 11, 2019 9.960 10.41 9.770 10.40 1,890,780 +0.47(+4.73%)
Sep 10, 2019 9.470 9.930 9.440 9.930 1,783,147 +0.47(+4.97%)
Sep 09, 2019 9.250 9.480 9.195 9.460 2,239,797 +0.26(+2.83%)
Sep 06, 2019 9.210 9.310 9.175 9.200 1,209,200 +0.01(+0.11%)
Sep 05, 2019 9.110 9.230 9.035 9.190 1,351,067 +0.20(+2.22%)
Sep 04, 2019 9.020 9.150 8.900 8.990 1,334,717 -0.02(-0.22%)
Sep 03, 2019 8.970 9.180 8.900 9.010 2,164,665 -0.07(-0.77%)
Aug 30, 2019 9.240 9.240 9.010 9.080 817,100 -0.10(-1.09%)
Aug 29, 2019 9.130 9.225 9.030 9.180 570,083 +0.14(+1.55%)
Aug 28, 2019 8.990 9.180 8.940 9.040 742,530 +0.05(+0.56%)
Aug 27, 2019 9.480 9.480 8.930 8.990 1,548,925 -0.40(-4.26%)
Aug 26, 2019 9.390 9.480 9.225 9.390 1,112,990 +0.12(+1.29%)
Aug 23, 2019 9.550 9.670 9.220 9.270 1,363,700 -0.27(-2.83%)
Aug 22, 2019 9.520 9.620 9.390 9.540 1,249,009 +0.10(+1.06%)
Aug 21, 2019 9.230 9.500 9.130 9.440 1,301,096 +0.28(+3.06%)
Aug 20, 2019 9.100 9.250 9.040 9.160 1,911,198 +0.07(+0.77%)
Aug 19, 2019 9.140 9.270 9.050 9.090 1,622,330 +0.09(+1.00%)
Aug 16, 2019 8.840 9.030 8.800 9.000 1,518,400 +0.24(+2.74%)
Aug 15, 2019 9.010 9.065 8.750 8.760 1,959,385 -0.24(-2.67%)
Aug 14, 2019 9.130 9.400 8.920 9.000 1,912,493 -0.28(-3.02%)
Aug 13, 2019 9.530 9.715 9.230 9.280 2,035,650 -0.36(-3.73%)
Aug 12, 2019 9.700 9.800 9.500 9.640 2,172,051 -0.09(-0.92%)
Aug 09, 2019 9.420 10.19 9.370 9.730 3,965,800 -0.43(-4.23%)
Aug 08, 2019 9.630 10.19 9.620 10.16 3,537,379 +0.59(+6.17%)
Aug 07, 2019 9.590 9.685 9.475 9.570 1,822,047 -0.14(-1.44%)
Aug 06, 2019 9.770 9.840 9.560 9.710 1,533,078 +0.01(+0.10%)
Aug 05, 2019 9.830 9.880 9.520 9.700 2,607,353 -0.29(-2.90%)
Aug 02, 2019 10.22 10.36 9.820 9.990 2,076,800 -0.28(-2.73%)
Aug 01, 2019 10.34 10.53 10.11 10.27 2,712,491 -0.03(-0.29%)
Jul 31, 2019 10.57 10.70 10.18 10.30 2,614,276 -0.24(-2.28%)
Jul 30, 2019 10.31 10.56 10.25 10.54 2,123,565 +0.14(+1.35%)
Jul 29, 2019 10.53 10.60 10.35 10.40 1,041,742 -0.14(-1.33%)
Jul 26, 2019 10.55 10.63 10.45 10.54 1,444,800 +0.04(+0.38%)
Jul 25, 2019 10.77 10.87 10.23 10.50 1,828,450 -0.30(-2.78%)
Jul 24, 2019 10.60 10.82 10.54 10.80 3,489,339 +0.18(+1.69%)
Jul 23, 2019 10.70 10.83 10.54 10.62 1,654,831 -0.06(-0.56%)
Jul 22, 2019 11.02 11.02 10.65 10.68 3,061,271 -0.27(-2.47%)
Jul 19, 2019 11.20 11.24 10.94 10.95 1,538,100 -0.29(-2.58%)
Jul 18, 2019 10.70 11.28 10.65 11.24 950,356 +0.08(+0.72%)
Jul 17, 2019 11.22 11.28 10.90 11.16 1,910,779 -0.03(-0.27%)
Jul 16, 2019 11.47 11.54 11.18 11.19 2,974,605 -0.25(-2.19%)
Jul 15, 2019 11.57 11.57 11.38 11.44 1,401,709 -0.09(-0.78%)
Jul 12, 2019 11.57 11.61 11.39 11.53 982,700 -0.09(-0.77%)
Jul 11, 2019 11.86 11.87 11.57 11.62 1,254,047 -0.14(-1.19%)
Jul 10, 2019 11.83 11.83 11.71 11.76 852,218 +0.05(+0.43%)
Jul 09, 2019 11.58 11.72 11.56 11.71 1,159,252 +0.13(+1.12%)
Jul 08, 2019 11.52 11.69 11.44 11.58 1,499,463 +0.01(+0.09%)
Jul 05, 2019 11.44 11.58 11.36 11.57 1,044,800 +0.02(+0.17%)
Jul 03, 2019 11.64 11.66 11.50 11.55 1,115,000 -0.02(-0.17%)
Jul 02, 2019 11.63 11.69 11.45 11.57 1,164,358 -0.09(-0.77%)
Jul 01, 2019 11.79 12.02 11.52 11.66 1,487,138 +0.03(+0.26%)
Jun 28, 2019 11.48 11.67 11.48 11.63 2,553,800 +0.18(+1.57%)
Jun 27, 2019 11.26 11.46 11.19 11.45 1,294,356 +0.27(+2.42%)
Jun 26, 2019 11.23 11.29 11.06 11.18 1,316,154 -0.01(-0.09%)
Jun 25, 2019 11.27 11.42 11.12 11.19 1,904,640 -0.05(-0.44%)
Jun 24, 2019 11.33 11.39 11.12 11.24 2,077,076 -0.08(-0.71%)
Jun 21, 2019 11.16 11.36 10.96 11.32 3,434,300 +0.12(+1.07%)
Jun 20, 2019 11.02 11.52 11.00 11.20 3,240,346 +0.54(+5.07%)
Jun 19, 2019 10.22 10.68 10.20 10.66 1,844,128 +0.44(+4.31%)
Jun 18, 2019 10.32 10.36 10.03 10.22 1,282,157 -0.08(-0.78%)
Jun 17, 2019 10.29 10.38 10.17 10.30 876,802 +0.04(+0.39%)
Jun 14, 2019 10.38 10.41 10.25 10.26 1,080,800 -0.14(-1.35%)
Jun 13, 2019 10.44 10.46 10.30 10.40 1,136,687 +0.03(+0.29%)
Jun 12, 2019 10.42 10.42 10.19 10.37 1,108,261 -0.10(-0.96%)
Jun 11, 2019 10.43 10.53 10.28 10.47 1,547,793 +0.09(+0.87%)
Jun 10, 2019 10.38 10.45 10.23 10.38 1,150,494 +0.04(+0.39%)
Jun 07, 2019 10.35 10.43 10.26 10.34 711,600 +0.08(+0.78%)
Jun 06, 2019 10.35 10.47 10.22 10.26 1,567,002 -0.12(-1.16%)
Jun 05, 2019 10.41 10.49 10.19 10.38 1,476,201 +0.01(+0.10%)
Jun 04, 2019 10.06 10.38 10.06 10.37 1,753,445 +0.37(+3.70%)
Jun 03, 2019 9.740 10.18 9.680 10.00 2,815,638 +0.27(+2.77%)
May 31, 2019 9.950 10.01 9.720 9.730 1,814,400 -0.37(-3.66%)
May 30, 2019 10.21 10.34 10.00 10.10 1,049,409 -0.07(-0.69%)
May 29, 2019 10.14 10.22 9.960 10.17 1,823,468 -0.05(-0.49%)
May 28, 2019 10.21 10.33 10.08 10.22 1,478,200 +0.03(+0.29%)
May 24, 2019 10.13 10.28 10.06 10.19 1,567,200 +0.15(+1.49%)
May 23, 2019 10.32 10.34 9.975 10.04 1,684,524 -0.40(-3.83%)
May 22, 2019 10.51 10.59 10.41 10.44 894,577 -0.09(-0.85%)
May 21, 2019 10.45 10.65 10.41 10.53 2,045,240 +0.13(+1.25%)
May 20, 2019 10.30 10.55 10.22 10.40 1,163,214 +0.01(+0.10%)
May 17, 2019 10.23 10.54 10.22 10.39 2,047,900 +0.05(+0.48%)
May 16, 2019 10.27 10.44 10.21 10.34 2,194,203 +0.06(+0.58%)
May 15, 2019 9.980 10.30 9.830 10.28 2,246,380 +0.19(+1.88%)
May 14, 2019 9.870 10.15 9.860 10.09 960,149 +0.25(+2.54%)
May 13, 2019 10.06 10.06 9.790 9.840 1,672,106 -0.44(-4.28%)
May 10, 2019 10.27 10.38 9.945 10.28 1,961,300 -0.03(-0.29%)
May 09, 2019 10.23 10.39 10.04 10.31 1,121,273 -0.01(-0.10%)
May 08, 2019 10.10 10.39 10.07 10.32 1,258,483 +0.16(+1.57%)
May 07, 2019 10.50 10.65 10.07 10.16 2,266,372 -0.57(-5.31%)
May 06, 2019 10.27 10.78 10.15 10.73 3,128,754 +0.30(+2.88%)
May 03, 2019 10.24 10.77 10.01 10.43 3,127,500 +0.49(+4.93%)
May 02, 2019 9.690 9.990 9.660 9.940 2,319,321 +0.23(+2.37%)
May 01, 2019 9.910 9.940 9.700 9.710 1,461,602 -0.16(-1.62%)
Apr 30, 2019 9.860 9.990 9.710 9.870 1,582,847 +0.00(+0.00%)
Apr 29, 2019 9.810 9.980 9.570 9.870 834,080 +0.07(+0.71%)
Apr 26, 2019 9.610 9.820 9.510 9.800 1,106,600 +0.19(+1.98%)
Apr 25, 2019 9.670 9.720 9.570 9.610 904,824 -0.08(-0.83%)
Apr 24, 2019 9.670 9.740 9.580 9.690 1,038,737 +0.04(+0.41%)
Apr 23, 2019 9.370 9.750 9.370 9.650 1,136,473 +0.29(+3.10%)
Apr 22, 2019 9.430 9.530 9.295 9.360 1,123,014 -0.08(-0.85%)
Apr 18, 2019 9.370 9.450 9.200 9.440 1,403,100 +0.08(+0.85%)
Apr 17, 2019 9.740 9.770 9.180 9.360 2,622,432 -0.35(-3.60%)
Apr 16, 2019 9.740 9.780 9.590 9.710 1,620,268 +0.03(+0.31%)
Apr 15, 2019 9.590 9.805 9.510 9.680 1,323,043 +0.11(+1.15%)
Apr 12, 2019 9.680 9.750 9.560 9.570 1,408,600 -0.02(-0.21%)
Apr 11, 2019 9.940 9.940 9.480 9.590 2,823,370 -0.34(-3.42%)
Apr 10, 2019 9.730 9.955 9.625 9.930 1,361,030 +0.21(+2.16%)
Apr 09, 2019 9.600 9.780 9.500 9.720 2,503,098 +0.12(+1.25%)
Apr 08, 2019 9.640 9.690 9.530 9.600 905,569 -0.07(-0.72%)
Apr 05, 2019 9.620 9.720 9.600 9.670 941,600 +0.08(+0.83%)
Apr 04, 2019 9.480 9.655 9.370 9.590 1,023,769 +0.13(+1.37%)
Apr 03, 2019 9.600 9.660 9.400 9.460 1,651,793 -0.04(-0.42%)
Apr 02, 2019 9.500 9.565 9.430 9.500 1,967,373 -0.01(-0.11%)
Apr 01, 2019 9.620 9.700 9.465 9.510 1,367,306 -0.03(-0.31%)
Mar 29, 2019 9.720 9.800 9.530 9.540 2,018,300 -0.11(-1.14%)
Mar 28, 2019 9.710 9.790 9.590 9.650 1,014,717 -0.05(-0.52%)
Mar 27, 2019 9.830 9.910 9.590 9.700 1,194,094 -0.13(-1.32%)
Mar 26, 2019 9.990 10.07 9.770 9.830 1,399,712 -0.08(-0.81%)
Mar 25, 2019 9.920 10.04 9.785 9.910 1,708,939 +0.01(+0.10%)
Mar 22, 2019 10.47 10.55 9.900 9.900 3,080,600 -0.64(-6.07%)
Mar 21, 2019 10.31 10.61 10.26 10.54 1,808,468 +0.16(+1.54%)
Mar 20, 2019 10.43 10.57 10.26 10.38 1,121,567 -0.08(-0.76%)
Mar 19, 2019 10.51 10.54 10.41 10.46 1,104,799 +0.01(+0.10%)
Mar 18, 2019 10.65 10.74 10.36 10.45 1,499,021 -0.18(-1.69%)
Mar 15, 2019 10.45 10.70 10.43 10.63 3,812,000 +0.18(+1.72%)
Mar 14, 2019 10.57 10.60 10.42 10.45 2,331,227 -0.11(-1.04%)
Mar 13, 2019 10.42 10.69 10.36 10.56 2,551,497 +0.17(+1.64%)
Mar 12, 2019 10.30 10.48 10.29 10.39 1,899,430 +0.09(+0.87%)
Mar 11, 2019 10.26 10.40 10.24 10.30 2,115,482 +0.05(+0.49%)
Mar 08, 2019 10.12 10.32 10.10 10.25 1,551,300 +0.05(+0.49%)
Mar 07, 2019 10.26 10.32 10.14 10.20 2,034,960 -0.08(-0.78%)
Mar 06, 2019 10.48 10.50 10.25 10.28 3,239,750 -0.23(-2.19%)
Mar 05, 2019 10.66 10.69 10.37 10.51 3,675,097 -0.16(-1.50%)
Mar 04, 2019 10.79 10.88 10.55 10.67 2,835,906 -0.11(-1.02%)
Mar 01, 2019 10.77 11.09 10.50 10.78 3,525,800 +0.06(+0.56%)
Feb 28, 2019 10.80 10.83 10.67 10.72 2,907,562 -0.10(-0.92%)
Feb 27, 2019 10.57 11.06 10.54 10.82 3,598,849 +0.19(+1.79%)
Feb 26, 2019 10.87 10.96 10.58 10.63 4,403,089 -0.27(-2.48%)
Feb 25, 2019 10.69 11.15 10.66 10.90 3,477,608 +0.30(+2.83%)
Feb 22, 2019 10.31 10.73 10.06 10.60 8,370,400 -1.34(-11.22%)
Feb 21, 2019 12.11 12.19 11.78 11.94 3,539,484 -0.22(-1.81%)
Feb 20, 2019 12.10 12.16 11.84 12.16 3,897,971 +0.02(+0.16%)
Feb 19, 2019 12.20 12.40 12.12 12.14 2,059,264 -0.07(-0.57%)
Feb 15, 2019 12.02 12.37 11.98 12.21 3,031,800 +0.21(+1.75%)
Feb 14, 2019 11.85 12.04 11.82 12.00 1,839,023 +0.09(+0.76%)
Feb 13, 2019 12.01 12.09 11.62 11.91 1,994,580 -0.09(-0.75%)
Feb 12, 2019 11.76 12.08 11.72 12.00 2,179,994 +0.31(+2.65%)
Feb 11, 2019 11.39 11.80 11.39 11.69 1,714,396 +0.33(+2.90%)
Feb 08, 2019 11.05 11.37 11.02 11.36 1,891,300 +0.21(+1.88%)
Feb 07, 2019 11.38 11.47 11.03 11.15 4,736,234 -0.34(-2.96%)
Feb 06, 2019 11.93 12.00 11.46 11.49 2,822,355 -0.47(-3.93%)
Feb 05, 2019 12.15 12.40 11.94 11.96 1,286,945 -0.15(-1.24%)
Feb 04, 2019 11.72 12.14 11.67 12.11 1,368,103 +0.36(+3.06%)
Feb 01, 2019 11.72 11.86 11.59 11.75 1,551,200 -0.04(-0.34%)
Jan 31, 2019 11.68 11.93 11.59 11.79 2,789,397 +0.10(+0.86%)
Jan 30, 2019 11.75 11.79 11.62 11.69 1,859,077 -0.05(-0.43%)
Jan 29, 2019 11.97 12.06 11.72 11.74 1,439,678 -0.23(-1.92%)
Jan 28, 2019 11.88 12.09 11.78 11.97 1,741,715 -0.04(-0.33%)
Jan 25, 2019 12.21 12.35 11.98 12.01 2,107,300 -0.14(-1.15%)
Jan 24, 2019 11.90 12.25 11.86 12.15 3,579,390 +0.29(+2.45%)
Jan 23, 2019 12.10 12.19 11.79 11.86 2,917,295 -0.19(-1.58%)
Jan 22, 2019 12.09 12.25 11.85 12.05 2,526,622 -0.14(-1.15%)
Jan 18, 2019 11.87 12.20 11.65 12.19 2,656,600 +0.52(+4.46%)
Jan 17, 2019 11.62 11.79 11.36 11.67 2,755,433 +0.03(+0.26%)
Jan 16, 2019 11.79 11.98 11.61 11.64 3,478,525 -0.16(-1.36%)
Jan 15, 2019 11.49 11.91 11.42 11.80 3,315,662 +0.35(+3.06%)
Jan 14, 2019 11.30 11.78 11.30 11.45 3,755,940 +0.04(+0.35%)
Jan 11, 2019 11.34 11.68 11.20 11.41 2,648,300 +0.04(+0.35%)
Jan 10, 2019 11.26 11.53 11.07 11.37 1,787,685 +0.08(+0.71%)
Jan 09, 2019 11.05 11.56 10.88 11.29 3,827,427 +0.27(+2.45%)
Jan 08, 2019 10.61 11.19 10.57 11.02 4,919,428 +0.57(+5.45%)
Jan 07, 2019 10.10 10.52 9.980 10.45 2,583,716 +0.35(+3.47%)
Jan 04, 2019 9.700 10.11 9.670 10.10 1,747,300 +0.52(+5.43%)
Jan 03, 2019 9.720 9.870 9.570 9.580 1,098,676 -0.20(-2.04%)
Jan 02, 2019 9.500 9.900 9.430 9.780 1,556,512 +0.14(+1.45%)
Dec 31, 2018 9.500 9.650 9.395 9.640 1,135,700 +0.18(+1.90%)
Dec 28, 2018 9.320 9.600 9.240 9.460 1,907,400 +0.16(+1.72%)
Dec 27, 2018 9.070 9.310 8.900 9.300 2,348,629 +0.15(+1.64%)
Dec 26, 2018 8.680 9.185 8.540 9.150 2,995,145 +0.51(+5.90%)
Dec 24, 2018 9.050 9.080 8.640 8.640 1,845,000 -0.45(-4.95%)
Dec 21, 2018 9.610 9.710 9.065 9.090 4,452,700 -0.53(-5.51%)
Dec 20, 2018 10.12 10.14 9.560 9.620 3,259,003 -0.52(-5.13%)
Dec 19, 2018 10.11 10.44 10.00 10.14 3,611,473 +0.04(+0.40%)
Dec 18, 2018 10.39 10.48 9.920 10.10 7,195,321 -0.17(-1.66%)
Dec 17, 2018 10.31 10.40 10.00 10.27 5,570,614 -0.12(-1.15%)
Dec 14, 2018 10.15 10.47 10.04 10.39 4,335,400 +0.56(+5.70%)
Dec 13, 2018 9.830 10.06 9.720 9.830 2,313,549 +0.10(+1.03%)
Dec 12, 2018 10.06 10.21 9.720 9.730 2,826,924 -0.27(-2.70%)
Dec 11, 2018 9.940 10.16 9.785 10.00 3,301,623 +0.18(+1.83%)
Dec 10, 2018 9.830 10.27 9.660 9.820 5,499,379 +0.33(+3.48%)
Dec 07, 2018 9.460 9.660 9.260 9.490 2,020,400 -0.02(-0.21%)
Dec 06, 2018 9.660 9.680 9.240 9.510 1,940,457 -0.31(-3.16%)
Dec 04, 2018 10.39 10.49 9.760 9.820 1,440,500 -0.58(-5.58%)
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.