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 (%)
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%)
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.