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, 2004 9.480 10.01 9.480 9.850 405,800 +0.19(+1.97%)
Nov 29, 2004 9.610 9.660 9.400 9.660 253,800 +0.15(+1.58%)
Nov 26, 2004 9.440 9.590 9.440 9.510 77,800 -0.03(-0.31%)
Nov 24, 2004 9.380 9.600 9.380 9.540 292,800 +0.15(+1.60%)
Nov 23, 2004 9.430 9.430 9.180 9.390 329,700 +0.07(+0.75%)
Nov 22, 2004 9.180 9.450 9.050 9.320 245,400 +0.27(+2.98%)
Nov 19, 2004 9.100 9.150 8.920 9.050 221,500 -0.07(-0.77%)
Nov 18, 2004 9.320 9.350 9.110 9.120 257,000 -0.21(-2.25%)
Nov 17, 2004 9.350 9.640 9.250 9.330 176,500 +0.07(+0.76%)
Nov 16, 2004 9.350 9.500 9.250 9.260 101,400 -0.13(-1.38%)
Nov 15, 2004 9.650 9.750 9.260 9.390 278,600 -0.25(-2.59%)
Nov 12, 2004 9.650 9.650 9.320 9.640 182,800 +0.00(+0.00%)
Nov 11, 2004 9.490 9.640 9.380 9.640 160,100 +0.19(+2.01%)
Nov 10, 2004 9.400 9.500 9.360 9.450 181,700 +0.00(+0.00%)
Nov 09, 2004 9.420 9.450 9.300 9.450 74,700 +0.02(+0.21%)
Nov 08, 2004 9.220 9.540 9.220 9.430 198,800 +0.05(+0.53%)
Nov 05, 2004 9.760 9.800 9.240 9.380 470,200 -0.27(-2.80%)
Nov 04, 2004 9.530 9.710 9.250 9.650 163,000 +0.17(+1.79%)
Nov 03, 2004 9.750 9.850 9.310 9.480 281,400 -0.15(-1.56%)
Nov 02, 2004 9.570 9.720 9.400 9.630 439,300 +0.13(+1.36%)
Nov 01, 2004 9.180 9.750 9.180 9.501 317,900 +0.21(+2.22%)
Oct 29, 2004 9.200 9.330 9.200 9.295 125,900 -0.04(-0.48%)
Oct 28, 2004 9.330 9.380 9.170 9.340 355,800 -0.07(-0.74%)
Oct 27, 2004 8.750 9.410 8.700 9.410 462,400 +0.71(+8.16%)
Oct 26, 2004 9.270 9.270 8.550 8.700 1,045,100 -0.50(-5.43%)
Oct 25, 2004 9.350 9.350 9.110 9.200 450,000 -0.13(-1.39%)
Oct 22, 2004 9.500 9.500 9.270 9.330 560,100 -0.08(-0.85%)
Oct 21, 2004 9.340 9.580 9.240 9.410 366,200 +0.08(+0.86%)
Oct 20, 2004 9.020 9.730 8.900 9.330 506,200 +0.25(+2.75%)
Oct 19, 2004 9.080 9.160 8.950 9.080 125,900 +0.07(+0.78%)
Oct 18, 2004 8.970 9.130 8.740 9.010 140,600 +0.02(+0.22%)
Oct 15, 2004 8.890 9.030 8.880 8.990 105,400 +0.09(+1.01%)
Oct 14, 2004 8.980 9.250 8.900 8.900 82,600 -0.10(-1.11%)
Oct 13, 2004 9.110 9.250 8.880 9.000 141,800 -0.08(-0.88%)
Oct 12, 2004 8.700 9.140 8.690 9.080 201,200 +0.44(+5.09%)
Oct 11, 2004 8.750 8.820 8.600 8.640 127,300 -0.11(-1.26%)
Oct 08, 2004 8.870 9.200 8.750 8.750 146,000 -0.15(-1.69%)
Oct 07, 2004 8.790 9.000 8.650 8.900 175,900 +0.16(+1.83%)
Oct 06, 2004 9.310 9.380 8.420 8.740 484,500 -0.56(-6.02%)
Oct 05, 2004 9.500 9.540 9.180 9.300 188,000 -0.17(-1.80%)
Oct 04, 2004 9.410 9.500 9.140 9.470 326,700 +0.06(+0.64%)
Oct 01, 2004 9.000 9.420 8.890 9.410 500,900 +0.41(+4.56%)
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%)
Jul 01, 2004 7.840 8.070 7.660 7.990 874,200 +0.15(+1.91%)
Jun 30, 2004 8.000 8.010 7.680 7.840 4,158,900 -0.20(-2.49%)
Jun 29, 2004 8.860 8.910 8.000 8.040 1,560,500 -1.04(-11.45%)
Jun 28, 2004 9.280 9.530 9.000 9.080 240,300 -0.14(-1.52%)
Jun 25, 2004 8.750 9.355 8.730 9.220 1,373,800 +0.55(+6.34%)
Jun 24, 2004 8.980 9.040 8.510 8.670 196,600 -0.23(-2.58%)
Jun 23, 2004 8.820 9.000 8.380 8.900 334,000 +0.03(+0.34%)
Jun 22, 2004 8.120 9.000 8.020 8.870 555,000 +0.73(+8.97%)
Jun 21, 2004 8.040 8.340 7.950 8.140 139,200 +0.03(+0.37%)
Jun 18, 2004 8.180 8.310 8.000 8.110 246,700 -0.23(-2.76%)
Jun 17, 2004 7.940 8.340 7.701 8.340 231,600 +0.47(+5.97%)
Jun 16, 2004 8.090 8.140 7.830 7.870 136,100 -0.13(-1.62%)
Jun 15, 2004 7.430 8.020 7.430 8.000 191,300 +0.47(+6.24%)
Jun 14, 2004 8.280 8.280 7.410 7.530 287,700 -0.67(-8.17%)
Jun 10, 2004 8.300 8.300 8.000 8.200 93,800 +0.07(+0.86%)
Jun 09, 2004 8.280 8.350 8.120 8.130 138,700 -0.10(-1.22%)
Jun 08, 2004 8.410 8.460 8.150 8.230 317,700 -0.10(-1.20%)
Jun 07, 2004 8.480 8.700 8.110 8.330 239,300 -0.10(-1.19%)
Jun 04, 2004 8.590 8.750 8.360 8.430 131,500 -0.16(-1.86%)
Jun 03, 2004 8.700 8.730 8.420 8.590 357,900 -0.10(-1.15%)
Jun 02, 2004 8.500 8.690 8.280 8.690 177,800 +0.20(+2.36%)
Jun 01, 2004 8.150 8.520 8.100 8.490 310,000 +0.25(+3.03%)
May 28, 2004 8.350 8.360 8.100 8.240 119,500 -0.09(-1.08%)
May 27, 2004 8.190 8.430 7.950 8.330 298,500 +0.24(+2.97%)
May 26, 2004 7.940 8.170 7.870 8.090 260,500 +0.16(+2.02%)
May 25, 2004 8.190 8.190 7.830 7.930 327,600 -0.14(-1.73%)
May 24, 2004 8.300 8.500 7.930 8.070 273,600 -0.11(-1.34%)
May 21, 2004 8.220 8.350 8.080 8.180 107,600 -0.01(-0.12%)
May 20, 2004 8.220 8.220 7.980 8.190 228,000 +0.03(+0.37%)
May 19, 2004 8.240 8.590 8.010 8.160 307,200 -0.07(-0.85%)
May 18, 2004 8.320 8.320 8.000 8.230 325,400 +0.01(+0.12%)
May 17, 2004 8.480 8.490 7.980 8.220 602,300 +0.38(+4.85%)
May 14, 2004 7.980 8.050 7.720 7.840 96,600 -0.11(-1.38%)
May 13, 2004 7.870 8.100 7.720 7.950 115,300 -0.08(-1.00%)
May 12, 2004 8.020 8.180 7.610 8.030 176,600 +0.02(+0.25%)
May 11, 2004 7.580 8.700 7.580 8.010 488,200 +0.51(+6.80%)
May 10, 2004 8.250 8.250 7.470 7.500 466,500 -0.77(-9.31%)
May 07, 2004 7.970 8.670 7.760 8.270 766,200 +0.38(+4.82%)
May 06, 2004 9.600 9.950 7.270 7.890 2,476,000 -1.96(-19.90%)
May 05, 2004 9.660 9.850 9.500 9.850 197,600 +0.25(+2.60%)
May 04, 2004 9.910 10.05 9.400 9.600 292,000 -0.27(-2.74%)
May 03, 2004 9.350 10.12 9.350 9.870 303,300 +0.46(+4.89%)
Apr 30, 2004 9.940 9.990 9.350 9.410 489,500 -0.58(-5.81%)
Apr 29, 2004 10.00 10.44 8.800 9.990 1,492,900 +0.34(+3.52%)
Apr 28, 2004 9.060 9.820 9.000 9.650 689,500 +0.45(+4.89%)
Apr 27, 2004 10.01 10.40 9.100 9.200 719,600 -0.85(-8.46%)
Apr 26, 2004 10.50 10.74 9.900 10.05 564,200 -0.40(-3.83%)
Apr 23, 2004 10.44 10.67 10.35 10.45 381,200 -0.24(-2.25%)
Apr 22, 2004 10.92 11.00 10.67 10.69 353,200 -0.21(-1.93%)
Apr 21, 2004 10.95 10.98 10.62 10.90 358,600 +0.00(+0.00%)
Apr 20, 2004 11.10 11.30 10.58 10.90 463,900 -0.15(-1.36%)
Apr 19, 2004 10.96 11.15 10.95 11.05 301,200 +0.13(+1.19%)
Apr 16, 2004 10.88 11.18 10.53 10.92 542,100 +0.10(+0.92%)
Apr 15, 2004 10.50 11.38 10.50 10.82 459,500 +0.14(+1.31%)
Apr 14, 2004 10.65 10.85 10.40 10.68 375,500 -0.07(-0.65%)
Apr 13, 2004 11.08 11.09 10.50 10.75 503,700 -0.30(-2.71%)
Apr 12, 2004 10.45 11.19 10.16 11.05 798,300 +0.60(+5.74%)
Apr 08, 2004 10.40 10.82 10.25 10.45 548,300 +0.10(+0.97%)
Apr 07, 2004 10.01 10.45 9.870 10.35 592,000 +0.33(+3.29%)
Apr 06, 2004 9.730 10.30 9.570 10.02 791,000 +0.27(+2.77%)
Apr 05, 2004 9.640 9.890 9.460 9.750 451,200 -0.05(-0.51%)
Apr 02, 2004 9.540 9.880 9.260 9.800 807,300 +0.31(+3.27%)
Apr 01, 2004 9.870 10.02 9.300 9.490 608,600 -0.21(-2.16%)
Mar 31, 2004 9.970 10.03 9.500 9.700 593,900 -0.23(-2.32%)
Mar 30, 2004 9.900 10.15 9.780 9.930 486,500 +0.15(+1.53%)
Mar 29, 2004 9.760 10.52 9.650 9.780 1,053,800 +0.03(+0.31%)
Mar 26, 2004 9.410 9.870 9.330 9.750 555,800 +0.35(+3.72%)
Mar 25, 2004 9.675 9.900 9.130 9.400 637,900 -0.16(-1.67%)
Mar 24, 2004 9.270 9.980 9.130 9.560 1,153,200 +0.35(+3.80%)
Mar 23, 2004 9.290 9.400 9.080 9.210 618,100 +0.06(+0.66%)
Mar 22, 2004 9.860 9.870 9.090 9.150 584,500 -0.73(-7.39%)
Mar 19, 2004 9.230 10.06 9.200 9.880 457,700 +0.67(+7.27%)
Mar 18, 2004 9.230 9.330 9.060 9.210 615,000 -0.06(-0.65%)
Mar 17, 2004 9.150 9.570 9.150 9.270 262,300 +0.08(+0.87%)
Mar 16, 2004 9.070 9.340 8.850 9.190 349,100 +0.12(+1.32%)
Mar 15, 2004 9.640 9.800 9.020 9.070 477,100 -0.48(-5.03%)
Mar 12, 2004 8.950 9.700 8.800 9.550 228,500 +0.67(+7.55%)
Mar 11, 2004 9.130 9.260 8.800 8.880 213,900 -0.23(-2.52%)
Mar 10, 2004 9.150 9.400 8.700 9.110 260,400 +0.00(+0.00%)
Mar 09, 2004 9.110 9.160 8.640 9.110 310,900 -0.05(-0.55%)
Mar 08, 2004 9.900 9.900 8.670 9.160 924,200 -0.61(-6.24%)
Mar 05, 2004 9.990 10.00 9.570 9.770 210,300 -0.22(-2.20%)
Mar 04, 2004 9.500 10.47 9.480 9.990 544,900 +0.42(+4.39%)
Mar 03, 2004 9.700 9.860 9.190 9.570 309,700 -0.13(-1.34%)
Mar 02, 2004 9.870 9.940 9.450 9.700 444,500 -0.30(-3.00%)
Mar 01, 2004 9.370 10.00 9.350 10.00 1,095,600 +1.10(+12.36%)
Feb 27, 2004 8.250 9.350 8.200 8.900 1,812,400 +0.70(+8.54%)
Feb 26, 2004 8.010 8.290 8.010 8.200 250,700 +0.19(+2.37%)
Feb 25, 2004 8.150 8.360 7.810 8.010 516,700 -0.09(-1.11%)
Feb 24, 2004 7.770 8.170 7.750 8.100 522,600 +0.24(+3.05%)
Feb 23, 2004 7.880 8.069 7.800 7.860 247,700 +0.08(+1.03%)
Feb 20, 2004 7.480 7.900 7.199 7.780 429,400 -0.14(-1.77%)
Feb 19, 2004 7.840 8.220 7.350 7.920 562,000 +0.13(+1.67%)
Feb 18, 2004 7.420 8.130 7.370 7.790 598,800 +0.37(+4.99%)
Feb 17, 2004 7.180 7.500 7.150 7.420 194,500 +0.25(+3.49%)
Feb 13, 2004 7.180 7.400 7.100 7.170 170,300 -0.05(-0.69%)
Feb 12, 2004 7.500 7.550 7.150 7.220 201,300 -0.22(-2.96%)
Feb 11, 2004 7.330 7.620 7.200 7.440 341,900 +0.26(+3.62%)
Feb 10, 2004 7.160 7.400 6.670 7.180 458,400 +0.08(+1.13%)
Feb 09, 2004 6.490 7.450 6.420 7.100 787,800 +0.56(+8.58%)
Feb 06, 2004 6.470 6.570 6.370 6.539 73,100 +0.16(+2.49%)
Feb 05, 2004 6.300 6.580 6.210 6.380 112,400 +0.09(+1.43%)
Feb 04, 2004 6.680 6.680 6.280 6.290 172,300 -0.31(-4.70%)
Feb 03, 2004 6.850 6.860 6.440 6.600 256,900 -0.25(-3.65%)
Feb 02, 2004 6.600 7.200 6.600 6.850 398,300 +0.30(+4.58%)
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%)
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.