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 (%)
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%)
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.