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 30, 2005 13.38 13.70 13.25 13.37 940,853 -0.13(-0.96%)
Nov 29, 2005 14.20 14.32 13.32 13.50 1,691,569 -0.61(-4.32%)
Nov 28, 2005 14.57 14.65 14.08 14.11 550,007 -0.40(-2.76%)
Nov 25, 2005 14.40 14.60 14.40 14.51 139,481 +0.07(+0.48%)
Nov 23, 2005 14.55 14.71 14.40 14.44 417,817 -0.09(-0.62%)
Nov 22, 2005 14.50 14.86 14.44 14.53 1,338,683 +0.31(+2.18%)
Nov 21, 2005 15.75 15.79 14.01 14.22 3,013,485 -1.59(-10.06%)
Nov 18, 2005 16.13 16.26 15.73 15.81 1,051,662 -0.19(-1.19%)
Nov 17, 2005 15.94 16.05 15.87 16.00 456,655 +0.05(+0.31%)
Nov 16, 2005 16.07 16.07 15.83 15.95 302,810 +0.00(+0.00%)
Nov 15, 2005 16.00 16.13 15.93 15.95 644,650 -0.01(-0.06%)
Nov 14, 2005 16.05 16.25 15.91 15.96 581,886 -0.11(-0.68%)
Nov 11, 2005 15.93 16.11 15.90 16.07 517,395 +0.20(+1.26%)
Nov 10, 2005 16.07 16.09 15.79 15.87 626,928 -0.08(-0.50%)
Nov 09, 2005 15.97 16.03 15.75 15.95 464,200 +0.00(+0.00%)
Nov 08, 2005 15.98 16.02 15.88 15.95 283,292 -0.04(-0.25%)
Nov 07, 2005 16.00 16.08 15.83 15.99 542,838 -0.01(-0.06%)
Nov 04, 2005 16.00 16.06 15.90 16.00 656,287 +0.05(+0.31%)
Nov 03, 2005 15.95 16.05 15.79 15.95 526,060 +0.03(+0.19%)
Nov 02, 2005 15.56 16.04 15.56 15.92 675,454 +0.27(+1.73%)
Nov 01, 2005 16.00 16.10 15.37 15.65 1,055,195 -0.35(-2.19%)
Oct 31, 2005 16.41 16.48 15.85 16.00 1,305,029 -0.36(-2.20%)
Oct 28, 2005 16.42 16.52 16.27 16.36 772,990 +0.06(+0.37%)
Oct 27, 2005 16.95 17.00 16.10 16.30 1,094,367 -0.33(-1.98%)
Oct 26, 2005 16.80 17.20 16.52 16.63 614,041 -0.27(-1.60%)
Oct 25, 2005 17.81 17.92 16.84 16.90 932,194 -0.83(-4.68%)
Oct 24, 2005 17.69 17.73 17.50 17.73 380,881 +0.19(+1.08%)
Oct 21, 2005 17.44 17.72 17.35 17.54 464,833 +0.19(+1.10%)
Oct 20, 2005 17.35 17.69 17.22 17.35 854,504 -0.04(-0.23%)
Oct 19, 2005 16.90 17.49 16.70 17.39 530,296 +0.44(+2.60%)
Oct 18, 2005 16.89 17.25 16.75 16.95 386,927 +0.05(+0.30%)
Oct 17, 2005 17.00 17.24 16.64 16.90 500,291 -0.10(-0.59%)
Oct 14, 2005 16.00 17.02 16.00 17.00 1,018,878 +1.01(+6.32%)
Oct 13, 2005 16.19 16.40 15.47 15.99 1,112,842 -0.32(-1.96%)
Oct 12, 2005 16.35 16.52 16.09 16.31 520,663 -0.12(-0.73%)
Oct 11, 2005 16.99 16.99 16.35 16.43 477,659 -0.22(-1.32%)
Oct 10, 2005 16.96 17.10 16.60 16.65 765,433 -0.16(-0.95%)
Oct 07, 2005 16.49 17.00 16.37 16.81 478,575 +0.30(+1.82%)
Oct 06, 2005 16.88 17.15 16.40 16.51 595,311 -0.40(-2.37%)
Oct 05, 2005 17.36 17.44 16.86 16.91 831,105 -0.54(-3.09%)
Oct 04, 2005 17.85 17.95 17.15 17.45 822,770 -0.28(-1.58%)
Oct 03, 2005 18.16 18.17 17.65 17.73 1,159,059 -0.29(-1.61%)
Sep 30, 2005 18.04 18.47 17.76 18.02 1,327,964 +0.04(+0.22%)
Sep 29, 2005 17.85 17.99 16.90 17.98 1,894,823 +1.02(+6.01%)
Sep 28, 2005 17.12 17.21 16.73 16.96 331,262 -0.14(-0.82%)
Sep 27, 2005 16.75 17.23 16.61 17.10 419,612 +0.40(+2.40%)
Sep 26, 2005 16.50 17.15 16.40 16.70 765,085 +0.31(+1.89%)
Sep 23, 2005 16.39 16.43 15.83 16.39 415,703 +0.42(+2.63%)
Sep 22, 2005 15.97 16.34 15.40 15.97 1,217,773 -0.38(-2.32%)
Sep 21, 2005 16.68 16.78 16.34 16.35 396,760 -0.40(-2.39%)
Sep 20, 2005 16.98 17.10 16.41 16.75 546,753 -0.13(-0.77%)
Sep 19, 2005 16.96 17.16 16.61 16.88 352,737 -0.02(-0.12%)
Sep 16, 2005 16.86 16.90 16.27 16.90 1,448,046 +0.17(+1.02%)
Sep 15, 2005 17.27 17.53 16.62 16.73 1,549,314 -0.55(-3.18%)
Sep 14, 2005 17.64 17.70 17.19 17.28 662,400 -0.37(-2.10%)
Sep 13, 2005 17.99 17.99 17.56 17.65 460,590 -0.25(-1.40%)
Sep 12, 2005 17.89 17.98 17.65 17.90 506,801 -0.02(-0.11%)
Sep 09, 2005 18.28 18.35 17.31 17.92 1,546,850 -0.37(-2.02%)
Sep 08, 2005 18.81 19.09 18.12 18.29 771,322 -0.44(-2.35%)
Sep 07, 2005 17.85 19.00 17.79 18.73 1,229,905 +0.82(+4.58%)
Sep 06, 2005 17.93 18.00 17.77 17.91 392,017 +0.14(+0.79%)
Sep 02, 2005 17.90 17.99 17.60 17.77 240,011 -0.13(-0.73%)
Sep 01, 2005 17.79 18.05 17.56 17.90 507,773 +0.12(+0.67%)
Aug 31, 2005 17.55 17.79 17.45 17.78 404,728 +0.15(+0.85%)
Aug 30, 2005 17.71 17.90 17.44 17.63 447,790 -0.12(-0.68%)
Aug 29, 2005 17.46 17.88 17.45 17.75 975,701 +0.01(+0.06%)
Aug 26, 2005 18.11 18.11 17.60 17.74 646,414 -0.35(-1.93%)
Aug 25, 2005 17.93 18.22 17.67 18.09 719,857 +0.15(+0.84%)
Aug 24, 2005 17.79 18.36 17.57 17.94 1,761,556 +0.16(+0.90%)
Aug 23, 2005 17.15 17.89 17.15 17.78 1,234,613 +0.63(+3.67%)
Aug 22, 2005 17.21 17.30 17.03 17.15 459,641 -0.01(-0.06%)
Aug 19, 2005 16.62 17.32 16.59 17.16 684,798 +0.47(+2.82%)
Aug 18, 2005 17.00 17.00 16.54 16.69 382,620 -0.27(-1.59%)
Aug 17, 2005 17.02 17.17 16.71 16.96 427,461 -0.10(-0.59%)
Aug 16, 2005 17.04 17.19 16.82 17.06 401,083 +0.04(+0.24%)
Aug 15, 2005 17.10 17.20 16.50 17.02 772,167 -0.17(-0.99%)
Aug 12, 2005 17.21 17.49 16.96 17.19 444,116 +0.02(+0.12%)
Aug 11, 2005 17.01 17.45 16.91 17.17 543,350 +0.17(+1.00%)
Aug 10, 2005 16.61 17.52 16.55 17.00 1,033,577 +0.40(+2.41%)
Aug 09, 2005 16.52 16.77 16.49 16.60 694,306 +0.10(+0.61%)
Aug 08, 2005 16.70 16.89 16.35 16.50 585,021 -0.29(-1.73%)
Aug 05, 2005 17.02 17.15 16.42 16.79 709,121 -0.22(-1.29%)
Aug 04, 2005 17.50 17.56 16.99 17.01 560,245 -0.41(-2.35%)
Aug 03, 2005 17.91 17.95 17.32 17.42 725,963 -0.34(-1.91%)
Aug 02, 2005 17.60 17.96 17.30 17.76 1,158,823 +0.36(+2.07%)
Aug 01, 2005 17.35 17.68 17.16 17.40 1,638,998 +0.43(+2.53%)
Jul 29, 2005 17.15 17.20 16.75 16.97 872,804 -0.11(-0.64%)
Jul 28, 2005 16.50 17.11 16.31 17.08 1,484,252 +0.79(+4.85%)
Jul 27, 2005 17.18 17.29 16.01 16.29 3,243,875 -1.41(-7.97%)
Jul 26, 2005 17.70 18.15 17.11 17.70 3,927,217 +1.12(+6.76%)
Jul 25, 2005 16.77 16.89 16.45 16.58 491,276 +0.04(+0.24%)
Jul 22, 2005 16.31 16.56 16.15 16.54 533,973 +0.23(+1.41%)
Jul 21, 2005 16.78 16.80 16.16 16.31 1,140,310 -0.36(-2.16%)
Jul 20, 2005 16.65 17.00 16.65 16.67 914,603 +0.04(+0.24%)
Jul 19, 2005 16.90 17.15 16.50 16.63 591,122 -0.30(-1.77%)
Jul 18, 2005 17.40 17.40 16.77 16.93 439,672 -0.35(-2.03%)
Jul 15, 2005 17.33 17.35 17.01 17.28 376,553 +0.14(+0.82%)
Jul 14, 2005 17.63 17.70 16.91 17.14 1,319,397 -0.78(-4.35%)
Jul 13, 2005 18.62 18.68 17.90 17.92 1,215,644 -0.36(-1.97%)
Jul 12, 2005 17.80 18.55 17.51 18.28 3,129,794 +1.31(+7.72%)
Jul 11, 2005 17.21 17.41 16.95 16.97 720,990 -0.10(-0.59%)
Jul 08, 2005 16.80 17.34 16.80 17.07 812,608 +0.30(+1.79%)
Jul 07, 2005 16.56 16.97 16.35 16.77 727,365 -0.09(-0.53%)
Jul 06, 2005 17.14 17.26 16.74 16.86 234,501 -0.28(-1.63%)
Jul 05, 2005 17.00 17.30 16.88 17.14 377,200 +0.14(+0.82%)
Jul 01, 2005 16.78 17.20 16.73 17.00 382,700 +0.39(+2.35%)
Jun 30, 2005 17.30 17.50 16.41 16.61 957,642 -0.64(-3.71%)
Jun 29, 2005 17.04 17.72 17.03 17.25 914,632 +0.13(+0.76%)
Jun 28, 2005 16.40 17.25 16.26 17.12 785,471 +0.80(+4.90%)
Jun 27, 2005 15.82 16.48 15.82 16.32 510,482 +0.38(+2.38%)
Jun 24, 2005 16.21 16.28 15.80 15.94 1,037,355 -0.15(-0.93%)
Jun 23, 2005 16.30 16.77 16.06 16.09 1,224,949 -0.14(-0.86%)
Jun 22, 2005 15.90 16.51 15.74 16.23 478,410 +0.33(+2.08%)
Jun 21, 2005 16.56 16.66 15.72 15.90 901,956 -0.76(-4.56%)
Jun 20, 2005 16.20 16.83 15.95 16.66 904,154 +0.51(+3.16%)
Jun 17, 2005 15.55 16.40 15.50 16.15 1,344,628 +0.65(+4.19%)
Jun 16, 2005 15.19 15.50 15.18 15.50 524,462 +0.12(+0.78%)
Jun 15, 2005 15.51 15.53 15.11 15.38 495,032 -0.22(-1.41%)
Jun 14, 2005 15.84 16.09 15.52 15.60 536,994 -0.24(-1.52%)
Jun 13, 2005 15.78 15.86 15.51 15.84 347,407 +0.10(+0.64%)
Jun 10, 2005 15.75 15.84 15.56 15.74 141,741 +0.05(+0.32%)
Jun 09, 2005 15.59 15.75 15.42 15.69 326,948 +0.18(+1.16%)
Jun 08, 2005 16.11 16.30 15.28 15.51 727,538 -0.56(-3.48%)
Jun 07, 2005 16.25 16.51 16.01 16.07 398,032 -0.20(-1.23%)
Jun 06, 2005 16.33 16.52 16.03 16.27 555,933 -0.22(-1.33%)
Jun 03, 2005 16.78 16.79 15.70 16.49 908,034 -0.29(-1.73%)
Jun 02, 2005 16.52 16.81 16.36 16.78 828,871 +0.08(+0.48%)
Jun 01, 2005 16.40 16.72 16.19 16.70 750,264 +0.34(+2.08%)
May 31, 2005 16.10 16.47 15.95 16.36 1,085,833 -0.04(-0.24%)
May 27, 2005 16.49 16.49 16.30 16.40 465,167 -0.02(-0.12%)
May 26, 2005 15.70 16.45 15.65 16.42 980,698 +0.90(+5.80%)
May 25, 2005 15.87 15.87 15.42 15.52 430,020 -0.28(-1.77%)
May 24, 2005 15.31 15.90 15.23 15.80 710,800 +0.34(+2.20%)
May 23, 2005 14.60 16.10 14.53 15.46 1,981,010 +0.78(+5.31%)
May 20, 2005 14.76 14.93 14.59 14.68 532,035 -0.14(-0.94%)
May 19, 2005 14.28 15.00 14.28 14.82 867,356 +0.47(+3.28%)
May 18, 2005 13.73 14.38 13.60 14.35 710,500 +0.66(+4.82%)
May 17, 2005 13.47 13.71 13.25 13.69 290,022 +0.14(+1.03%)
May 16, 2005 13.69 13.79 13.36 13.55 693,991 +0.00(+0.00%)
May 13, 2005 13.30 13.75 13.00 13.55 673,668 +0.15(+1.12%)
May 12, 2005 12.84 13.93 12.78 13.40 601,415 +0.64(+5.02%)
May 11, 2005 12.83 12.99 12.58 12.76 245,719 -0.04(-0.31%)
May 10, 2005 13.40 13.43 12.80 12.80 383,087 -0.60(-4.48%)
May 09, 2005 12.71 13.65 12.65 13.40 476,562 +0.67(+5.26%)
May 06, 2005 12.67 12.82 12.63 12.73 227,179 +0.06(+0.47%)
May 05, 2005 12.70 12.81 12.43 12.67 421,798 -0.06(-0.47%)
May 04, 2005 12.88 13.04 12.65 12.73 451,574 -0.15(-1.16%)
May 03, 2005 13.05 13.08 12.85 12.88 449,147 -0.29(-2.20%)
May 02, 2005 13.22 13.24 12.80 13.17 415,702 +0.08(+0.61%)
Apr 29, 2005 12.80 13.13 12.12 13.09 674,868 +0.30(+2.35%)
Apr 28, 2005 13.28 13.35 12.77 12.79 938,402 -0.66(-4.91%)
Apr 27, 2005 13.68 14.02 12.75 13.45 1,814,710 -0.56(-4.00%)
Apr 26, 2005 14.40 14.85 14.01 14.01 1,227,825 -0.37(-2.57%)
Apr 25, 2005 14.44 14.68 14.19 14.38 527,767 +0.18(+1.27%)
Apr 22, 2005 13.94 14.38 13.85 14.20 861,628 +0.32(+2.31%)
Apr 21, 2005 13.61 14.45 13.61 13.88 628,083 +0.29(+2.13%)
Apr 20, 2005 14.15 14.18 13.43 13.59 397,135 -0.47(-3.34%)
Apr 19, 2005 13.15 14.12 13.15 14.06 703,760 +1.00(+7.66%)
Apr 18, 2005 12.95 13.41 12.95 13.06 459,900 +0.02(+0.15%)
Apr 15, 2005 13.46 13.49 12.90 13.04 370,159 -0.46(-3.41%)
Apr 14, 2005 14.00 14.15 13.47 13.50 314,951 -0.52(-3.71%)
Apr 13, 2005 13.80 14.06 13.65 14.02 536,261 +0.29(+2.11%)
Apr 12, 2005 13.43 13.85 13.40 13.73 372,581 +0.23(+1.70%)
Apr 11, 2005 13.93 13.99 13.45 13.50 451,911 -0.38(-2.74%)
Apr 08, 2005 14.45 14.51 13.85 13.88 371,014 -0.46(-3.21%)
Apr 07, 2005 14.71 14.79 14.11 14.34 776,394 -0.28(-1.92%)
Apr 06, 2005 14.00 14.98 14.00 14.62 1,421,556 +0.64(+4.58%)
Apr 05, 2005 13.95 14.12 13.69 13.98 638,599 +0.02(+0.14%)
Apr 04, 2005 14.00 14.23 13.60 13.96 570,336 +0.01(+0.07%)
Apr 01, 2005 14.38 14.56 13.84 13.95 525,210 -0.35(-2.45%)
Mar 31, 2005 14.10 14.36 13.69 14.30 346,644 +0.32(+2.29%)
Mar 30, 2005 13.51 14.10 13.44 13.98 664,445 +0.46(+3.40%)
Mar 29, 2005 14.19 14.19 12.91 13.52 695,991 -0.58(-4.11%)
Mar 28, 2005 14.02 14.40 13.91 14.10 442,184 +0.11(+0.79%)
Mar 24, 2005 13.88 14.01 13.61 13.99 383,001 +0.04(+0.29%)
Mar 23, 2005 14.35 14.41 13.60 13.95 749,219 -0.45(-3.13%)
Mar 22, 2005 14.61 15.00 14.28 14.40 404,220 -0.17(-1.17%)
Mar 21, 2005 14.42 14.80 14.32 14.57 241,790 +0.10(+0.69%)
Mar 18, 2005 14.90 15.06 13.81 14.47 822,321 -0.43(-2.89%)
Mar 17, 2005 14.74 15.04 14.52 14.90 608,553 +0.18(+1.22%)
Mar 16, 2005 14.75 15.13 14.53 14.72 988,765 -0.25(-1.67%)
Mar 15, 2005 14.35 15.31 14.15 14.97 857,250 +0.41(+2.82%)
Mar 14, 2005 14.69 14.92 14.15 14.56 815,398 -0.21(-1.42%)
Mar 11, 2005 14.28 15.13 14.24 14.77 1,793,021 +0.63(+4.46%)
Mar 10, 2005 13.67 14.28 13.52 14.14 1,430,588 +0.54(+3.97%)
Mar 09, 2005 13.00 13.95 12.75 13.60 2,256,057 +0.84(+6.62%)
Mar 08, 2005 13.10 13.10 12.53 12.76 353,972 -0.32(-2.48%)
Mar 07, 2005 12.80 13.21 12.80 13.08 416,251 +0.20(+1.55%)
Mar 04, 2005 12.40 12.97 12.28 12.88 852,869 -0.02(-0.16%)
Mar 03, 2005 13.11 13.48 12.69 12.90 345,459 -0.21(-1.59%)
Mar 02, 2005 12.71 13.25 12.52 13.11 822,086 +0.45(+3.55%)
Mar 01, 2005 13.50 13.50 12.51 12.66 877,405 -0.74(-5.52%)
Feb 28, 2005 13.63 13.71 13.15 13.40 379,264 -0.32(-2.33%)
Feb 25, 2005 13.78 14.00 13.50 13.72 666,528 +0.00(+0.00%)
Feb 24, 2005 13.69 13.80 13.29 13.72 470,715 -0.05(-0.36%)
Feb 23, 2005 12.87 13.85 12.69 13.77 2,327,325 +1.04(+8.17%)
Feb 22, 2005 12.65 13.10 12.51 12.73 1,338,079 -0.27(-2.08%)
Feb 18, 2005 11.57 13.37 11.45 13.00 4,659,901 +1.97(+17.86%)
Feb 17, 2005 11.10 11.20 10.70 11.03 926,397 -0.09(-0.81%)
Feb 16, 2005 11.11 11.29 11.00 11.12 483,283 -0.08(-0.71%)
Feb 15, 2005 11.34 11.40 11.00 11.20 453,213 -0.25(-2.18%)
Feb 14, 2005 11.88 11.88 11.40 11.45 420,088 -0.22(-1.89%)
Feb 11, 2005 11.36 12.00 11.19 11.67 676,807 +0.36(+3.18%)
Feb 10, 2005 11.16 11.40 11.00 11.31 297,406 +0.15(+1.34%)
Feb 09, 2005 11.32 11.38 11.15 11.16 285,614 -0.12(-1.06%)
Feb 08, 2005 11.19 11.45 11.08 11.28 412,764 +0.03(+0.27%)
Feb 07, 2005 11.48 11.48 10.90 11.25 359,277 -0.14(-1.23%)
Feb 04, 2005 11.73 11.73 11.10 11.39 603,148 -0.30(-2.57%)
Feb 03, 2005 11.10 11.83 11.00 11.69 1,091,220 +0.48(+4.33%)
Feb 02, 2005 11.00 11.25 10.83 11.21 853,816 +0.24(+2.24%)
Feb 01, 2005 10.55 11.06 10.49 10.96 741,366 +0.48(+4.58%)
Jan 31, 2005 10.31 10.54 10.12 10.48 595,206 +0.35(+3.46%)
Jan 28, 2005 10.07 10.30 9.980 10.13 359,797 +0.23(+2.32%)
Jan 27, 2005 9.620 10.09 9.600 9.900 289,604 +0.21(+2.17%)
Jan 26, 2005 9.700 9.770 9.500 9.690 180,497 -0.07(-0.72%)
Jan 25, 2005 9.910 10.00 9.640 9.760 206,638 +0.05(+0.51%)
Jan 24, 2005 9.850 9.910 9.650 9.710 255,696 -0.01(-0.10%)
Jan 21, 2005 9.650 9.750 9.510 9.720 271,147 +0.07(+0.73%)
Jan 20, 2005 9.950 10.00 9.600 9.650 181,324 -0.35(-3.50%)
Jan 19, 2005 10.07 10.11 9.810 10.00 439,781 +0.03(+0.30%)
Jan 18, 2005 9.780 10.07 9.700 9.970 374,634 +0.17(+1.73%)
Jan 14, 2005 9.710 9.800 9.659 9.800 224,485 +0.29(+3.05%)
Jan 13, 2005 9.550 9.710 9.430 9.510 197,249 +0.01(+0.11%)
Jan 12, 2005 9.500 9.670 9.000 9.500 539,216 +0.14(+1.50%)
Jan 11, 2005 9.550 9.570 9.263 9.360 294,651 -0.24(-2.50%)
Jan 10, 2005 9.670 9.700 9.520 9.600 293,095 -0.11(-1.13%)
Jan 07, 2005 10.19 10.19 9.540 9.710 523,428 -0.29(-2.90%)
Jan 06, 2005 10.08 10.27 10.00 10.00 673,146 -0.05(-0.50%)
Jan 05, 2005 10.24 10.25 10.00 10.05 362,828 -0.09(-0.89%)
Jan 04, 2005 10.21 10.31 9.910 10.14 346,096 -0.18(-1.74%)
Jan 03, 2005 10.78 10.79 10.12 10.32 670,104 -0.35(-3.28%)
Dec 31, 2004 10.55 10.73 10.50 10.67 193,700 +0.10(+0.95%)
Dec 30, 2004 10.90 11.00 10.41 10.57 544,900 +0.20(+1.93%)
Dec 29, 2004 10.74 10.75 10.25 10.37 150,900 -0.18(-1.71%)
Dec 28, 2004 10.06 10.74 10.06 10.55 337,000 +0.36(+3.53%)
Dec 27, 2004 10.33 10.43 10.07 10.19 123,200 -0.08(-0.78%)
Dec 23, 2004 10.40 10.40 10.10 10.27 281,100 +0.00(+0.00%)
Dec 22, 2004 10.35 10.48 10.21 10.27 202,700 -0.08(-0.77%)
Dec 21, 2004 10.10 10.36 9.950 10.35 306,100 +0.30(+2.99%)
Dec 20, 2004 10.40 10.42 9.900 10.05 242,700 -0.46(-4.38%)
Dec 17, 2004 10.53 10.54 10.30 10.51 204,000 +0.03(+0.29%)
Dec 16, 2004 10.50 10.58 10.15 10.48 266,800 -0.07(-0.66%)
Dec 15, 2004 10.14 10.77 10.00 10.55 938,900 +0.52(+5.18%)
Dec 14, 2004 9.920 10.11 9.920 10.03 239,100 +0.03(+0.30%)
Dec 13, 2004 10.00 10.06 9.810 10.00 281,900 +0.12(+1.21%)
Dec 10, 2004 9.740 10.00 9.640 9.880 144,300 +0.12(+1.23%)
Dec 09, 2004 9.740 9.900 9.550 9.760 345,100 -0.01(-0.10%)
Dec 08, 2004 9.730 9.850 9.600 9.770 314,900 +0.16(+1.66%)
Dec 07, 2004 10.05 10.05 9.590 9.610 195,200 -0.35(-3.51%)
Dec 06, 2004 10.10 10.30 9.890 9.960 224,000 -0.11(-1.09%)
Dec 03, 2004 10.26 10.26 10.02 10.07 298,300 -0.18(-1.76%)
Dec 02, 2004 10.15 10.30 9.880 10.25 311,200 +0.13(+1.28%)
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.