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 (%)
Jan 31, 2005 10.31 10.54 10.12 10.48 595,206 +0.35(+3.46%)
Jan 28, 2005 10.07 10.30 9.980 10.13 359,797 +0.23(+2.32%)
Jan 27, 2005 9.620 10.09 9.600 9.900 289,604 +0.21(+2.17%)
Jan 26, 2005 9.700 9.770 9.500 9.690 180,497 -0.07(-0.72%)
Jan 25, 2005 9.910 10.00 9.640 9.760 206,638 +0.05(+0.51%)
Jan 24, 2005 9.850 9.910 9.650 9.710 255,696 -0.01(-0.10%)
Jan 21, 2005 9.650 9.750 9.510 9.720 271,147 +0.07(+0.73%)
Jan 20, 2005 9.950 10.00 9.600 9.650 181,324 -0.35(-3.50%)
Jan 19, 2005 10.07 10.11 9.810 10.00 439,781 +0.03(+0.30%)
Jan 18, 2005 9.780 10.07 9.700 9.970 374,634 +0.17(+1.73%)
Jan 14, 2005 9.710 9.800 9.659 9.800 224,485 +0.29(+3.05%)
Jan 13, 2005 9.550 9.710 9.430 9.510 197,249 +0.01(+0.11%)
Jan 12, 2005 9.500 9.670 9.000 9.500 539,216 +0.14(+1.50%)
Jan 11, 2005 9.550 9.570 9.263 9.360 294,651 -0.24(-2.50%)
Jan 10, 2005 9.670 9.700 9.520 9.600 293,095 -0.11(-1.13%)
Jan 07, 2005 10.19 10.19 9.540 9.710 523,428 -0.29(-2.90%)
Jan 06, 2005 10.08 10.27 10.00 10.00 673,146 -0.05(-0.50%)
Jan 05, 2005 10.24 10.25 10.00 10.05 362,828 -0.09(-0.89%)
Jan 04, 2005 10.21 10.31 9.910 10.14 346,096 -0.18(-1.74%)
Jan 03, 2005 10.78 10.79 10.12 10.32 670,104 -0.35(-3.28%)
Dec 31, 2004 10.55 10.73 10.50 10.67 193,700 +0.10(+0.95%)
Dec 30, 2004 10.90 11.00 10.41 10.57 544,900 +0.20(+1.93%)
Dec 29, 2004 10.74 10.75 10.25 10.37 150,900 -0.18(-1.71%)
Dec 28, 2004 10.06 10.74 10.06 10.55 337,000 +0.36(+3.53%)
Dec 27, 2004 10.33 10.43 10.07 10.19 123,200 -0.08(-0.78%)
Dec 23, 2004 10.40 10.40 10.10 10.27 281,100 +0.00(+0.00%)
Dec 22, 2004 10.35 10.48 10.21 10.27 202,700 -0.08(-0.77%)
Dec 21, 2004 10.10 10.36 9.950 10.35 306,100 +0.30(+2.99%)
Dec 20, 2004 10.40 10.42 9.900 10.05 242,700 -0.46(-4.38%)
Dec 17, 2004 10.53 10.54 10.30 10.51 204,000 +0.03(+0.29%)
Dec 16, 2004 10.50 10.58 10.15 10.48 266,800 -0.07(-0.66%)
Dec 15, 2004 10.14 10.77 10.00 10.55 938,900 +0.52(+5.18%)
Dec 14, 2004 9.920 10.11 9.920 10.03 239,100 +0.03(+0.30%)
Dec 13, 2004 10.00 10.06 9.810 10.00 281,900 +0.12(+1.21%)
Dec 10, 2004 9.740 10.00 9.640 9.880 144,300 +0.12(+1.23%)
Dec 09, 2004 9.740 9.900 9.550 9.760 345,100 -0.01(-0.10%)
Dec 08, 2004 9.730 9.850 9.600 9.770 314,900 +0.16(+1.66%)
Dec 07, 2004 10.05 10.05 9.590 9.610 195,200 -0.35(-3.51%)
Dec 06, 2004 10.10 10.30 9.890 9.960 224,000 -0.11(-1.09%)
Dec 03, 2004 10.26 10.26 10.02 10.07 298,300 -0.18(-1.76%)
Dec 02, 2004 10.15 10.30 9.880 10.25 311,200 +0.13(+1.28%)
Dec 01, 2004 9.820 10.35 9.820 10.12 692,300 +0.27(+2.74%)
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%)
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.