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 27, 2004 8.250 9.350 8.200 8.900 1,812,400 +0.70(+8.54%)
Feb 26, 2004 8.010 8.290 8.010 8.200 250,700 +0.19(+2.37%)
Feb 25, 2004 8.150 8.360 7.810 8.010 516,700 -0.09(-1.11%)
Feb 24, 2004 7.770 8.170 7.750 8.100 522,600 +0.24(+3.05%)
Feb 23, 2004 7.880 8.069 7.800 7.860 247,700 +0.08(+1.03%)
Feb 20, 2004 7.480 7.900 7.199 7.780 429,400 -0.14(-1.77%)
Feb 19, 2004 7.840 8.220 7.350 7.920 562,000 +0.13(+1.67%)
Feb 18, 2004 7.420 8.130 7.370 7.790 598,800 +0.37(+4.99%)
Feb 17, 2004 7.180 7.500 7.150 7.420 194,500 +0.25(+3.49%)
Feb 13, 2004 7.180 7.400 7.100 7.170 170,300 -0.05(-0.69%)
Feb 12, 2004 7.500 7.550 7.150 7.220 201,300 -0.22(-2.96%)
Feb 11, 2004 7.330 7.620 7.200 7.440 341,900 +0.26(+3.62%)
Feb 10, 2004 7.160 7.400 6.670 7.180 458,400 +0.08(+1.13%)
Feb 09, 2004 6.490 7.450 6.420 7.100 787,800 +0.56(+8.58%)
Feb 06, 2004 6.470 6.570 6.370 6.539 73,100 +0.16(+2.49%)
Feb 05, 2004 6.300 6.580 6.210 6.380 112,400 +0.09(+1.43%)
Feb 04, 2004 6.680 6.680 6.280 6.290 172,300 -0.31(-4.70%)
Feb 03, 2004 6.850 6.860 6.440 6.600 256,900 -0.25(-3.65%)
Feb 02, 2004 6.600 7.200 6.600 6.850 398,300 +0.30(+4.58%)
Jan 30, 2004 6.330 6.600 6.280 6.550 129,600 +0.26(+4.13%)
Jan 29, 2004 6.390 6.510 6.160 6.290 197,000 -0.11(-1.72%)
Jan 28, 2004 6.450 6.580 6.250 6.400 520,900 +0.00(+0.00%)
Jan 27, 2004 6.700 6.700 6.400 6.400 1,379,300 -0.22(-3.32%)
Jan 26, 2004 6.400 6.700 6.380 6.620 831,500 +0.23(+3.60%)
Jan 23, 2004 6.310 6.510 6.120 6.390 285,100 +0.23(+3.73%)
Jan 22, 2004 6.500 6.510 6.160 6.160 249,600 -0.32(-4.94%)
Jan 21, 2004 6.450 6.900 6.400 6.480 669,700 +0.08(+1.25%)
Jan 20, 2004 5.730 6.500 5.710 6.400 697,900 +0.77(+13.68%)
Jan 16, 2004 5.550 5.700 5.510 5.630 144,900 +0.09(+1.62%)
Jan 15, 2004 5.390 5.540 5.260 5.540 233,292 +0.13(+2.40%)
Jan 14, 2004 5.490 5.800 5.330 5.410 392,034 -0.05(-0.92%)
Jan 13, 2004 5.370 5.460 5.250 5.460 136,763 +0.20(+3.80%)
Jan 12, 2004 5.390 5.560 5.250 5.260 222,726 -0.15(-2.77%)
Jan 09, 2004 5.590 5.600 5.320 5.410 236,162 -0.15(-2.70%)
Jan 08, 2004 5.480 5.600 5.430 5.560 204,712 +0.13(+2.39%)
Jan 07, 2004 5.600 5.690 5.320 5.430 185,123 -0.16(-2.86%)
Jan 06, 2004 5.530 5.600 5.530 5.590 52,100 +0.09(+1.64%)
Jan 05, 2004 5.600 5.650 5.300 5.500 109,200 -0.03(-0.54%)
Jan 02, 2004 5.250 5.600 5.250 5.530 295,200 +0.21(+3.95%)
Dec 31, 2003 5.400 5.430 5.160 5.320 216,700 -0.09(-1.66%)
Dec 30, 2003 5.400 5.550 5.350 5.410 238,178 -0.04(-0.73%)
Dec 29, 2003 5.400 5.560 5.370 5.450 196,798 -0.08(-1.45%)
Dec 26, 2003 5.515 5.600 5.480 5.530 45,821 +0.05(+0.91%)
Dec 24, 2003 5.590 5.600 5.460 5.480 155,494 -0.12(-2.14%)
Dec 23, 2003 5.600 5.700 5.430 5.600 125,897 +0.00(+0.00%)
Dec 22, 2003 5.350 5.610 5.350 5.600 104,772 +0.35(+6.67%)
Dec 19, 2003 5.600 5.600 5.100 5.250 165,424 -0.23(-4.20%)
Dec 18, 2003 5.700 5.700 5.400 5.480 193,875 -0.14(-2.49%)
Dec 17, 2003 5.960 5.960 5.600 5.620 46,901 -0.18(-3.10%)
Dec 16, 2003 5.790 5.950 5.710 5.800 64,280 -0.05(-0.85%)
Dec 15, 2003 5.850 5.960 5.770 5.850 105,166 +0.01(+0.17%)
Dec 12, 2003 5.790 5.960 5.660 5.840 58,051 +0.04(+0.69%)
Dec 11, 2003 5.740 5.900 5.630 5.800 114,800 -0.05(-0.85%)
Dec 10, 2003 5.790 5.900 5.620 5.850 126,463 +0.07(+1.21%)
Dec 09, 2003 6.050 6.120 5.581 5.780 186,814 -0.20(-3.34%)
Dec 08, 2003 5.700 6.100 5.560 5.980 117,393 +0.33(+5.84%)
Dec 05, 2003 5.550 5.750 5.470 5.650 60,817 +0.10(+1.80%)
Dec 04, 2003 5.630 5.919 5.290 5.550 229,624 -0.04(-0.72%)
Dec 03, 2003 5.810 5.990 5.220 5.590 201,521 -0.19(-3.29%)
Dec 02, 2003 5.790 5.870 5.710 5.780 129,150 +0.03(+0.52%)
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.