Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
Sep 02, 2003 4.159 4.530 4.100 4.350 236,000 +0.21(+5.07%)
Aug 29, 2003 3.800 4.220 3.780 4.140 324,900 +0.38(+10.11%)
Aug 28, 2003 3.721 3.840 3.590 3.760 234,200 +0.06(+1.62%)
Aug 27, 2003 3.270 4.040 3.270 3.700 285,200 +0.40(+12.12%)
Aug 26, 2003 3.300 3.500 3.250 3.300 222,000 +0.05(+1.54%)
Aug 25, 2003 3.150 3.300 3.150 3.250 76,000 +0.00(+0.00%)
Aug 22, 2003 3.290 3.300 3.160 3.250 327,400 -0.05(-1.52%)
Aug 21, 2003 3.330 3.333 3.180 3.300 194,800 -0.02(-0.60%)
Aug 20, 2003 3.270 3.330 3.260 3.320 72,700 +0.02(+0.61%)
Aug 19, 2003 3.270 3.360 3.250 3.300 225,300 +0.02(+0.61%)
Aug 18, 2003 3.210 3.350 3.210 3.280 95,800 +0.07(+2.18%)
Aug 15, 2003 3.350 3.350 3.210 3.210 91,800 -0.11(-3.31%)
Aug 14, 2003 3.280 3.330 3.210 3.320 51,900 -0.03(-0.87%)
Aug 13, 2003 3.450 3.450 3.140 3.349 183,400 -0.04(-1.21%)
Aug 12, 2003 3.290 3.420 3.250 3.390 95,500 +0.10(+3.04%)
Aug 11, 2003 3.190 3.300 3.150 3.290 55,000 +0.10(+3.13%)
Aug 08, 2003 3.240 3.340 3.180 3.190 135,700 -0.09(-2.74%)
Aug 07, 2003 3.210 3.300 3.110 3.280 86,900 +0.03(+0.92%)
Aug 06, 2003 3.340 3.540 3.240 3.250 183,500 -0.04(-1.22%)
Aug 05, 2003 3.210 3.550 3.190 3.290 498,300 +0.09(+2.81%)
Aug 04, 2003 2.840 3.290 2.610 3.200 383,700 +0.43(+15.52%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.