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 (%)
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%)
Dec 01, 2003 5.460 5.750 5.400 5.750 294,882 +0.30(+5.50%)
Nov 28, 2003 5.220 5.490 5.200 5.450 78,434 +0.20(+3.81%)
Nov 26, 2003 5.290 5.300 4.760 5.250 119,809 +0.14(+2.74%)
Nov 25, 2003 5.140 5.350 5.030 5.110 168,505 -0.04(-0.78%)
Nov 24, 2003 4.710 5.240 4.620 5.150 194,629 +0.50(+10.75%)
Nov 21, 2003 4.630 4.800 4.550 4.650 90,223 +0.02(+0.43%)
Nov 20, 2003 4.800 4.850 4.500 4.630 65,400 -0.20(-4.14%)
Nov 19, 2003 4.700 5.040 4.600 4.830 85,895 +0.13(+2.77%)
Nov 18, 2003 4.650 4.990 4.550 4.700 68,993 +0.10(+2.17%)
Nov 17, 2003 5.000 5.000 4.300 4.600 269,532 -0.40(-8.00%)
Nov 14, 2003 5.200 5.340 4.890 5.000 55,044 -0.10(-1.96%)
Nov 13, 2003 5.255 5.255 5.040 5.100 37,602 -0.14(-2.67%)
Nov 12, 2003 5.410 5.410 5.100 5.240 55,731 -0.01(-0.19%)
Nov 11, 2003 5.400 5.500 5.140 5.250 84,684 -0.08(-1.50%)
Nov 10, 2003 5.510 5.510 5.300 5.330 118,247 +0.08(+1.52%)
Nov 07, 2003 5.411 5.500 5.100 5.250 117,715 -0.17(-3.14%)
Nov 06, 2003 5.270 5.480 5.170 5.420 101,567 +0.19(+3.63%)
Nov 05, 2003 5.050 5.390 5.050 5.230 72,045 +0.18(+3.56%)
Nov 04, 2003 5.140 5.210 5.010 5.050 55,356 -0.10(-1.94%)
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.