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, 2004 8.760 9.000 8.660 9.000 260,800 +0.10(+1.12%)
Sep 29, 2004 8.780 8.900 8.550 8.900 388,300 +0.23(+2.65%)
Sep 28, 2004 8.900 8.940 8.310 8.670 732,000 -0.07(-0.80%)
Sep 27, 2004 8.430 8.990 8.320 8.740 638,600 +0.33(+3.92%)
Sep 24, 2004 7.850 8.470 7.820 8.410 675,600 +0.68(+8.80%)
Sep 23, 2004 7.450 7.910 7.390 7.730 600,500 +0.31(+4.18%)
Sep 22, 2004 7.450 7.450 7.060 7.420 211,100 +0.01(+0.13%)
Sep 21, 2004 7.490 7.500 7.410 7.410 393,700 -0.02(-0.27%)
Sep 20, 2004 7.460 7.560 7.400 7.430 97,200 -0.09(-1.20%)
Sep 17, 2004 7.590 7.820 7.280 7.520 297,100 +0.05(+0.67%)
Sep 16, 2004 7.460 7.510 7.350 7.470 174,800 +0.07(+0.95%)
Sep 15, 2004 7.380 7.400 7.270 7.400 130,200 +0.08(+1.09%)
Sep 14, 2004 7.240 7.450 7.210 7.320 296,500 +0.07(+0.97%)
Sep 13, 2004 7.250 7.350 7.170 7.250 421,000 +0.02(+0.28%)
Sep 10, 2004 6.990 7.240 6.980 7.230 152,400 +0.18(+2.55%)
Sep 09, 2004 6.770 7.100 6.730 7.050 164,300 +0.33(+4.91%)
Sep 08, 2004 6.560 6.870 6.560 6.720 100,400 +0.13(+1.97%)
Sep 07, 2004 6.610 6.680 6.500 6.590 47,100 +0.05(+0.76%)
Sep 03, 2004 6.500 6.620 6.500 6.540 76,100 -0.01(-0.15%)
Sep 02, 2004 6.540 6.600 6.470 6.550 138,400 -0.03(-0.46%)
Sep 01, 2004 6.550 7.130 6.520 6.580 215,000 +0.08(+1.23%)
Aug 31, 2004 6.550 6.590 6.430 6.500 138,300 +0.02(+0.31%)
Aug 30, 2004 6.620 6.620 6.460 6.480 106,400 -0.11(-1.67%)
Aug 27, 2004 6.370 6.630 6.370 6.590 79,500 +0.15(+2.33%)
Aug 26, 2004 6.460 6.530 6.300 6.440 125,400 -0.10(-1.53%)
Aug 25, 2004 6.400 6.600 6.260 6.540 132,400 +0.19(+2.99%)
Aug 24, 2004 6.300 6.390 6.100 6.350 160,900 +0.13(+2.09%)
Aug 23, 2004 6.230 6.330 6.210 6.220 121,000 +0.04(+0.65%)
Aug 20, 2004 6.090 6.270 5.960 6.180 208,700 +0.10(+1.64%)
Aug 19, 2004 6.190 6.230 6.040 6.080 180,600 -0.22(-3.49%)
Aug 18, 2004 6.120 6.330 6.100 6.300 116,900 +0.16(+2.61%)
Aug 17, 2004 6.190 6.330 6.100 6.140 136,900 -0.03(-0.49%)
Aug 16, 2004 6.090 6.330 6.050 6.170 165,400 +0.12(+1.98%)
Aug 13, 2004 6.090 6.420 5.970 6.050 444,400 +0.12(+2.02%)
Aug 12, 2004 5.510 6.060 5.510 5.930 1,019,300 +0.43(+7.82%)
Aug 11, 2004 5.530 5.610 5.290 5.500 744,900 -0.07(-1.26%)
Aug 10, 2004 5.780 5.780 5.500 5.570 503,300 -0.16(-2.79%)
Aug 09, 2004 5.960 6.080 5.700 5.730 446,200 -0.27(-4.50%)
Aug 06, 2004 6.410 6.410 5.960 6.000 374,800 -0.36(-5.66%)
Aug 05, 2004 6.700 6.770 6.360 6.360 260,200 -0.26(-3.93%)
Aug 04, 2004 7.160 7.230 6.530 6.620 622,000 -0.33(-4.75%)
Aug 03, 2004 7.450 7.590 6.950 6.950 543,200 -0.55(-7.33%)
Aug 02, 2004 7.130 7.670 7.030 7.500 531,600 +0.50(+7.14%)
Jul 30, 2004 6.890 7.080 6.210 7.000 1,343,600 +0.16(+2.34%)
Jul 29, 2004 7.540 7.540 6.650 6.840 894,600 -0.66(-8.80%)
Jul 28, 2004 7.680 7.740 6.860 7.500 852,000 -0.03(-0.40%)
Jul 27, 2004 7.750 8.000 7.510 7.530 668,700 -0.20(-2.59%)
Jul 26, 2004 7.990 8.080 7.690 7.730 370,600 +0.06(+0.78%)
Jul 23, 2004 8.000 8.000 7.640 7.670 123,100 -0.42(-5.19%)
Jul 22, 2004 8.080 8.270 7.770 8.090 450,700 -0.01(-0.12%)
Jul 21, 2004 8.010 8.390 8.010 8.100 268,700 -0.01(-0.12%)
Jul 20, 2004 8.110 8.180 8.020 8.110 174,800 -0.00(-0.01%)
Jul 19, 2004 7.910 8.160 7.910 8.111 912,900 +0.08(+1.01%)
Jul 16, 2004 8.010 8.060 7.950 8.030 241,600 +0.11(+1.39%)
Jul 15, 2004 8.050 8.050 7.900 7.920 111,000 +0.02(+0.25%)
Jul 14, 2004 8.050 8.050 7.810 7.900 218,300 -0.11(-1.37%)
Jul 13, 2004 7.730 8.100 7.730 8.010 457,100 +0.28(+3.62%)
Jul 12, 2004 7.610 7.860 7.610 7.730 505,700 +0.09(+1.18%)
Jul 09, 2004 7.580 7.880 7.550 7.640 434,400 -0.02(-0.26%)
Jul 08, 2004 7.950 7.950 7.600 7.660 470,800 -0.12(-1.54%)
Jul 07, 2004 7.660 7.910 7.530 7.780 1,007,400 +0.07(+0.91%)
Jul 06, 2004 7.870 7.950 7.600 7.710 440,800 -0.18(-2.28%)
Jul 02, 2004 8.030 8.060 7.740 7.890 334,300 -0.10(-1.25%)
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.