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 (%)
Sep 30, 2020 8.120 8.280 8.040 8.140 1,103,485 +0.08(+0.99%)
Sep 29, 2020 8.200 8.270 7.980 8.060 902,573 -0.15(-1.83%)
Sep 28, 2020 8.140 8.400 8.130 8.210 1,359,402 +0.15(+1.86%)
Sep 25, 2020 7.680 8.100 7.590 8.060 1,330,000 +0.32(+4.13%)
Sep 24, 2020 7.680 7.940 7.550 7.740 1,234,375 +0.04(+0.52%)
Sep 23, 2020 7.910 8.140 7.670 7.700 1,117,003 -0.20(-2.53%)
Sep 22, 2020 7.950 7.960 7.665 7.900 1,058,886 -0.03(-0.38%)
Sep 21, 2020 7.960 7.980 7.660 7.930 1,763,210 -0.23(-2.82%)
Sep 18, 2020 8.370 8.640 8.090 8.160 2,688,500 -0.10(-1.21%)
Sep 17, 2020 8.410 8.515 8.190 8.260 1,089,506 -0.19(-2.25%)
Sep 16, 2020 8.620 8.650 8.325 8.450 1,179,136 -0.17(-1.97%)
Sep 15, 2020 8.940 8.950 8.580 8.620 622,190 -0.24(-2.65%)
Sep 14, 2020 8.670 8.960 8.620 8.855 1,239,194 +0.19(+2.19%)
Sep 11, 2020 8.860 8.930 8.580 8.665 1,065,200 -0.17(-1.87%)
Sep 10, 2020 9.080 9.125 8.820 8.830 950,025 -0.17(-1.89%)
Sep 09, 2020 8.690 9.040 8.615 9.000 1,558,858 +0.40(+4.65%)
Sep 08, 2020 8.670 8.860 8.600 8.600 1,244,163 -0.20(-2.27%)
Sep 04, 2020 9.090 9.090 8.670 8.800 1,097,100 -0.18(-2.00%)
Sep 03, 2020 9.100 9.190 8.810 8.980 1,278,899 -0.08(-0.88%)
Sep 02, 2020 8.900 9.070 8.860 9.060 788,923 +0.11(+1.23%)
Sep 01, 2020 8.860 9.010 8.530 8.950 1,643,683 +0.02(+0.22%)
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%)
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.