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 (%)
Jul 31, 2003 3.000 3.100 2.850 2.990 311,700 -0.05(-1.64%)
Jul 30, 2003 3.100 3.180 3.000 3.040 180,100 -0.07(-2.25%)
Jul 29, 2003 3.151 3.250 3.050 3.110 219,900 -0.06(-1.89%)
Jul 28, 2003 3.440 3.440 3.100 3.170 193,000 -0.12(-3.65%)
Jul 25, 2003 3.080 3.390 3.030 3.290 398,400 +0.14(+4.41%)
Jul 24, 2003 3.290 3.600 3.150 3.151 293,300 -0.14(-4.22%)
Jul 23, 2003 3.600 3.650 3.100 3.290 431,800 -0.31(-8.61%)
Jul 22, 2003 3.800 3.850 3.550 3.600 173,100 -0.02(-0.55%)
Jul 21, 2003 3.740 3.790 3.560 3.620 118,000 -0.22(-5.73%)
Jul 18, 2003 3.730 4.000 3.700 3.840 213,000 +0.15(+4.07%)
Jul 17, 2003 3.910 4.410 3.520 3.690 555,400 -1.43(-27.93%)
Jul 15, 2003 5.600 5.600 4.800 5.120 217,700 -0.06(-1.16%)
Jul 14, 2003 5.000 5.410 4.900 5.180 304,600 +0.37(+7.69%)
Jul 11, 2003 4.260 5.050 4.200 4.810 342,200 +0.52(+12.12%)
Jul 10, 2003 4.470 4.480 4.270 4.290 56,500 -0.20(-4.45%)
Jul 09, 2003 4.380 4.500 4.250 4.490 93,500 +0.04(+0.90%)
Jul 08, 2003 4.150 4.500 4.080 4.450 195,500 +0.31(+7.49%)
Jul 07, 2003 3.930 4.150 3.930 4.140 50,000 +0.19(+4.81%)
Jul 03, 2003 4.080 4.080 3.920 3.950 14,000 -0.08(-1.99%)
Jul 02, 2003 3.910 4.180 3.910 4.030 174,700 +0.19(+4.95%)
Jul 01, 2003 3.630 3.960 3.625 3.840 54,000 +0.14(+3.78%)
Jun 30, 2003 3.770 3.900 3.620 3.700 196,400 +0.00(+0.00%)
Jun 27, 2003 3.500 3.810 3.460 3.700 437,000 +0.15(+4.23%)
Jun 26, 2003 3.550 3.620 3.490 3.550 168,900 +0.05(+1.43%)
Jun 25, 2003 3.530 3.570 3.350 3.500 212,800 -0.03(-0.85%)
Jun 24, 2003 3.450 3.530 3.360 3.530 127,800 +0.07(+2.02%)
Jun 23, 2003 3.750 3.750 3.360 3.460 104,500 -0.24(-6.49%)
Jun 20, 2003 3.730 3.800 3.640 3.700 169,600 -0.04(-1.04%)
Jun 19, 2003 3.750 3.950 3.670 3.739 405,400 +0.02(+0.51%)
Jun 18, 2003 3.699 3.890 3.660 3.720 295,700 -0.15(-3.88%)
Jun 17, 2003 3.820 3.970 3.710 3.870 32,800 +0.12(+3.20%)
Jun 16, 2003 3.640 3.980 3.590 3.750 71,700 +0.06(+1.63%)
Jun 13, 2003 3.810 3.940 3.500 3.690 1,634,700 -0.13(-3.43%)
Jun 12, 2003 3.950 4.050 3.750 3.821 73,900 -0.18(-4.47%)
Jun 11, 2003 4.240 4.240 3.900 4.000 227,700 -0.23(-5.44%)
Jun 10, 2003 3.860 4.400 3.800 4.230 228,800 +0.43(+11.32%)
Jun 09, 2003 4.510 4.600 3.750 3.800 211,900 -0.69(-15.37%)
Jun 06, 2003 4.290 4.600 4.250 4.490 186,200 +0.25(+5.90%)
Jun 05, 2003 4.190 4.450 4.110 4.240 140,500 +0.09(+2.17%)
Jun 04, 2003 4.330 4.330 4.050 4.150 97,500 -0.18(-4.16%)
Jun 03, 2003 4.090 4.500 4.020 4.330 124,300 +0.29(+7.18%)
Jun 02, 2003 3.860 4.250 3.830 4.040 97,400 +0.14(+3.59%)
May 30, 2003 3.850 4.050 3.850 3.900 67,800 +0.05(+1.30%)
May 29, 2003 4.080 4.100 3.760 3.850 61,000 -0.21(-5.17%)
May 28, 2003 4.050 4.130 4.000 4.060 49,900 +0.03(+0.74%)
May 27, 2003 3.780 4.120 3.770 4.030 129,900 +0.25(+6.61%)
May 23, 2003 3.770 3.850 3.640 3.780 70,800 +0.01(+0.27%)
May 22, 2003 3.750 3.780 3.640 3.770 47,200 +0.02(+0.53%)
May 21, 2003 3.690 3.760 3.680 3.750 39,500 +0.00(+0.00%)
May 20, 2003 3.680 3.770 3.590 3.750 69,700 +0.05(+1.35%)
May 19, 2003 3.720 3.740 3.520 3.700 62,600 -0.01(-0.27%)
May 16, 2003 3.560 3.750 3.550 3.710 266,100 +0.00(+0.00%)
May 15, 2003 3.500 3.710 3.500 3.710 171,000 +0.19(+5.40%)
May 14, 2003 3.500 3.600 3.100 3.520 212,400 +0.02(+0.57%)
May 13, 2003 3.450 3.510 3.350 3.500 120,500 +0.15(+4.48%)
May 12, 2003 3.320 3.380 3.200 3.350 193,300 +0.04(+1.21%)
May 09, 2003 3.230 3.330 3.200 3.310 101,600 +0.10(+3.12%)
May 08, 2003 3.050 3.300 3.020 3.210 143,500 +0.14(+4.56%)
May 07, 2003 3.330 3.330 2.900 3.070 55,900 -0.22(-6.69%)
May 06, 2003 3.150 3.600 3.110 3.290 113,600 +0.14(+4.44%)
May 05, 2003 3.050 3.150 3.020 3.150 98,800 +0.09(+2.94%)
May 02, 2003 2.800 3.080 2.780 3.060 200,100 +0.26(+9.29%)
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.