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 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%)
Nov 03, 2003 5.240 5.400 5.010 5.150 114,522 -0.05(-0.96%)
Oct 31, 2003 5.230 5.590 5.190 5.200 158,867 +0.00(+0.00%)
Oct 30, 2003 5.290 5.320 5.120 5.200 49,942 -0.09(-1.70%)
Oct 29, 2003 5.250 5.400 5.130 5.290 112,494 +0.04(+0.76%)
Oct 28, 2003 5.260 5.330 4.900 5.250 192,855 +0.07(+1.37%)
Oct 27, 2003 5.050 5.280 4.920 5.179 108,400 +0.19(+3.79%)
Oct 24, 2003 4.960 5.400 4.950 4.990 396,700 +0.39(+8.48%)
Oct 23, 2003 4.680 4.850 4.600 4.600 72,200 -0.15(-3.16%)
Oct 22, 2003 5.001 5.050 4.650 4.750 117,700 -0.28(-5.57%)
Oct 21, 2003 4.860 5.090 4.791 5.030 98,195 +0.13(+2.65%)
Oct 20, 2003 4.800 4.950 4.550 4.900 209,859 +0.31(+6.75%)
Oct 17, 2003 4.660 4.750 4.590 4.590 37,268 -0.02(-0.41%)
Oct 16, 2003 4.550 4.600 4.550 4.609 32,689 +0.06(+1.30%)
Oct 15, 2003 4.750 4.790 4.550 4.550 35,011 -0.14(-2.99%)
Oct 14, 2003 4.540 4.760 4.400 4.690 138,450 +0.19(+4.22%)
Oct 13, 2003 4.190 4.610 4.150 4.500 309,699 +0.30(+7.14%)
Oct 10, 2003 4.290 4.340 4.190 4.200 53,677 -0.09(-2.10%)
Oct 09, 2003 4.210 4.340 4.170 4.290 108,274 +0.09(+2.14%)
Oct 08, 2003 4.220 4.250 4.100 4.200 38,102 -0.02(-0.47%)
Oct 07, 2003 4.220 4.250 4.100 4.220 50,160 +0.00(+0.00%)
Oct 06, 2003 4.070 4.220 4.010 4.220 53,891 +0.17(+4.20%)
Oct 03, 2003 4.010 4.160 3.850 4.050 232,600 +0.11(+2.79%)
Oct 02, 2003 4.140 4.160 3.860 3.940 105,314 -0.20(-4.83%)
Oct 01, 2003 4.110 4.140 4.000 4.140 60,536 +0.06(+1.47%)
Sep 30, 2003 4.010 4.150 3.970 4.080 52,778 -0.08(-1.92%)
Sep 29, 2003 4.229 4.330 3.950 4.160 205,337 -0.05(-1.19%)
Sep 26, 2003 4.000 4.310 4.000 4.210 293,829 +0.21(+5.25%)
Sep 25, 2003 4.080 4.240 4.000 4.000 246,642 -0.16(-3.85%)
Sep 24, 2003 4.180 4.210 4.080 4.160 252,225 -0.02(-0.48%)
Sep 23, 2003 4.250 4.250 4.000 4.180 96,196 -0.02(-0.48%)
Sep 22, 2003 4.250 4.250 4.070 4.200 87,506 -0.02(-0.47%)
Sep 19, 2003 4.260 4.280 4.180 4.220 108,400 -0.05(-1.17%)
Sep 18, 2003 4.220 4.300 4.040 4.270 60,350 +0.07(+1.67%)
Sep 17, 2003 4.170 4.240 4.030 4.200 150,467 +0.03(+0.72%)
Sep 16, 2003 4.260 4.370 4.120 4.170 76,400 -0.08(-1.88%)
Sep 15, 2003 4.510 4.680 4.190 4.250 87,700 -0.32(-7.00%)
Sep 12, 2003 4.650 4.730 4.449 4.570 94,300 -0.03(-0.65%)
Sep 11, 2003 4.300 4.670 4.220 4.600 109,400 +0.38(+9.00%)
Sep 10, 2003 4.300 4.450 4.210 4.220 52,400 -0.13(-2.99%)
Sep 09, 2003 4.370 4.480 4.210 4.350 81,500 -0.01(-0.23%)
Sep 08, 2003 4.210 4.380 4.150 4.360 88,700 +0.16(+3.81%)
Sep 05, 2003 4.490 4.490 4.140 4.200 145,900 -0.08(-1.87%)
Sep 04, 2003 4.200 4.370 4.170 4.280 103,700 +0.08(+1.90%)
Sep 03, 2003 4.450 4.500 4.070 4.200 161,600 -0.15(-3.45%)
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.