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 31, 2020 9.020 9.075 8.810 8.930 1,471,624 -0.06(-0.67%)
Aug 28, 2020 8.500 9.090 8.500 8.990 822,400 +0.00(+0.00%)
Aug 27, 2020 8.950 9.110 8.890 8.990 1,385,769 +0.08(+0.90%)
Aug 26, 2020 9.170 9.205 8.830 8.910 1,269,268 -0.20(-2.20%)
Aug 25, 2020 9.240 9.250 9.070 9.110 854,147 -0.06(-0.65%)
Aug 24, 2020 9.190 9.285 8.890 9.170 1,022,421 +0.01(+0.11%)
Aug 21, 2020 9.220 9.385 8.990 9.160 1,035,200 -0.07(-0.76%)
Aug 20, 2020 9.210 9.300 9.170 9.230 941,202 -0.07(-0.75%)
Aug 19, 2020 9.430 9.510 9.290 9.300 1,126,329 -0.07(-0.75%)
Aug 18, 2020 9.250 9.475 9.200 9.370 1,256,744 +0.12(+1.30%)
Aug 17, 2020 9.230 9.270 9.015 9.250 903,346 -0.01(-0.11%)
Aug 14, 2020 9.200 9.450 9.090 9.260 1,197,500 +0.02(+0.22%)
Aug 13, 2020 9.110 9.350 9.030 9.240 1,003,246 +0.08(+0.87%)
Aug 12, 2020 9.120 9.300 9.020 9.160 1,140,502 +0.18(+2.00%)
Aug 11, 2020 9.130 9.230 8.790 8.980 1,439,591 -0.04(-0.44%)
Aug 10, 2020 9.180 9.320 8.955 9.020 1,444,090 -0.22(-2.43%)
Aug 07, 2020 9.050 9.300 8.970 9.245 1,082,200 +0.11(+1.26%)
Aug 06, 2020 8.810 9.280 8.790 9.130 1,397,610 +0.29(+3.28%)
Aug 05, 2020 8.860 9.080 8.630 8.840 1,591,304 +0.05(+0.57%)
Aug 04, 2020 9.120 9.390 8.760 8.790 2,148,574 -0.50(-5.38%)
Aug 03, 2020 9.060 9.638 9.060 9.290 3,424,739 +0.29(+3.22%)
Jul 31, 2020 9.250 10.49 8.560 9.000 7,277,300 +1.41(+18.58%)
Jul 30, 2020 7.310 7.620 7.140 7.590 1,892,619 +0.16(+2.15%)
Jul 29, 2020 7.240 7.445 7.125 7.430 839,255 +0.24(+3.34%)
Jul 28, 2020 7.160 7.330 7.160 7.190 809,509 -0.01(-0.14%)
Jul 27, 2020 6.980 7.240 6.880 7.200 867,279 +0.17(+2.42%)
Jul 24, 2020 7.040 7.190 6.920 7.030 1,139,500 -0.08(-1.13%)
Jul 23, 2020 6.960 7.180 6.810 7.110 1,192,509 +0.13(+1.86%)
Jul 22, 2020 6.700 7.075 6.690 6.980 1,099,403 +0.33(+4.96%)
Jul 21, 2020 6.700 6.960 6.480 6.650 2,406,944 -0.57(-7.89%)
Jul 20, 2020 7.200 7.270 7.060 7.220 1,296,479 +0.01(+0.14%)
Jul 17, 2020 7.160 7.345 7.110 7.210 916,800 +0.04(+0.56%)
Jul 16, 2020 7.190 7.260 7.010 7.170 1,110,321 -0.07(-0.97%)
Jul 15, 2020 6.890 7.280 6.740 7.240 1,705,036 +0.58(+8.71%)
Jul 14, 2020 6.560 6.750 6.460 6.660 1,523,562 +0.07(+1.06%)
Jul 13, 2020 6.680 6.785 6.500 6.590 849,846 -0.01(-0.15%)
Jul 10, 2020 6.390 6.640 6.360 6.600 933,700 +0.17(+2.64%)
Jul 09, 2020 6.550 6.580 6.330 6.430 882,747 -0.18(-2.72%)
Jul 08, 2020 6.540 6.690 6.350 6.610 962,805 +0.03(+0.46%)
Jul 07, 2020 6.770 6.910 6.530 6.580 857,243 -0.28(-4.08%)
Jul 06, 2020 6.800 6.890 6.735 6.860 947,766 +0.22(+3.31%)
Jul 02, 2020 6.730 6.795 6.580 6.640 726,000 +0.04(+0.68%)
Jul 01, 2020 6.750 6.890 6.580 6.595 1,262,027 -0.17(-2.58%)
Jun 30, 2020 6.460 6.790 6.455 6.770 1,091,793 +0.24(+3.75%)
Jun 29, 2020 6.330 6.650 6.260 6.525 1,145,323 +0.31(+4.90%)
Jun 26, 2020 6.540 6.600 6.200 6.220 2,130,300 -0.35(-5.33%)
Jun 25, 2020 6.490 6.745 6.410 6.570 2,367,917 -0.02(-0.30%)
Jun 24, 2020 6.990 7.050 6.565 6.590 1,832,799 -0.55(-7.70%)
Jun 23, 2020 7.210 7.230 7.010 7.140 1,543,467 +0.06(+0.92%)
Jun 22, 2020 7.020 7.210 6.755 7.075 2,346,391 -0.04(-0.63%)
Jun 19, 2020 6.990 7.390 6.890 7.120 31,341,400 +0.24(+3.49%)
Jun 18, 2020 6.800 7.120 6.710 6.880 2,595,068 -0.00(-0.07%)
Jun 17, 2020 6.870 7.090 6.770 6.885 2,628,460 +0.00(+0.07%)
Jun 16, 2020 6.970 7.050 6.610 6.880 2,799,144 +0.25(+3.77%)
Jun 15, 2020 6.030 6.720 5.970 6.630 5,633,113 +0.55(+9.05%)
Jun 12, 2020 6.070 6.180 5.890 6.080 3,172,700 +0.22(+3.75%)
Jun 11, 2020 6.200 6.210 5.770 5.860 2,766,185 -0.68(-10.40%)
Jun 10, 2020 6.810 6.930 6.510 6.540 1,516,215 -0.33(-4.80%)
Jun 09, 2020 7.410 7.410 6.780 6.870 1,779,125 -0.70(-9.25%)
Jun 08, 2020 7.070 7.700 7.000 7.570 3,184,629 +0.63(+9.08%)
Jun 05, 2020 7.000 7.240 6.920 6.940 1,830,200 +0.08(+1.17%)
Jun 04, 2020 6.670 7.000 6.655 6.860 1,556,718 +0.17(+2.54%)
Jun 03, 2020 6.740 6.940 6.520 6.690 1,509,443 +0.10(+1.52%)
Jun 02, 2020 6.460 6.650 6.355 6.590 3,900,682 +0.01(+0.15%)
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.