Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Feb 28, 2024 6.810 0 -0.79(-10.39%)
Feb 27, 2024 6.940 7.880 6.800 7.600 14,933,869 -0.71(-8.54%)
Feb 26, 2024 8.280 8.540 8.220 8.310 2,326,042 +0.04(+0.48%)
Feb 23, 2024 8.340 8.370 8.200 8.270 1,371,050 -0.12(-1.43%)
Feb 22, 2024 8.180 8.450 8.060 8.390 1,391,469 +0.11(+1.33%)
Feb 21, 2024 8.360 8.390 8.250 8.280 1,322,368 -0.08(-0.96%)
Feb 20, 2024 8.210 8.505 8.080 8.360 2,428,978 +0.09(+1.09%)
Feb 16, 2024 8.480 8.505 8.235 8.270 3,305,367 -0.25(-2.93%)
Feb 15, 2024 8.150 8.540 8.150 8.520 1,791,289 +0.46(+5.71%)
Feb 14, 2024 8.260 8.320 7.890 8.060 2,345,228 -0.20(-2.42%)
Feb 13, 2024 8.500 8.640 8.220 8.260 1,899,999 -0.37(-4.29%)
Feb 12, 2024 8.520 8.770 8.480 8.630 1,778,720 +0.09(+1.05%)
Feb 09, 2024 8.490 8.600 8.380 8.540 1,707,261 +0.04(+0.47%)
Feb 08, 2024 8.420 8.545 8.230 8.500 5,664,043 +0.11(+1.31%)
Feb 07, 2024 9.090 9.090 8.350 8.390 4,743,114 -0.57(-6.36%)
Feb 06, 2024 9.020 9.280 8.820 8.960 1,412,025 -0.15(-1.65%)
Feb 05, 2024 8.950 9.290 8.920 9.110 3,770,881 +0.10(+1.11%)
Feb 02, 2024 9.130 9.210 8.990 9.010 1,157,229 -0.19(-2.07%)
Feb 01, 2024 9.120 9.255 9.110 9.200 1,304,538 +0.07(+0.77%)
Jan 31, 2024 9.460 9.500 9.120 9.130 1,217,363 -0.27(-2.87%)
Jan 30, 2024 9.610 9.630 9.310 9.400 959,109 -0.26(-2.69%)
Jan 29, 2024 9.380 9.675 9.250 9.660 1,016,538 +0.26(+2.77%)
Jan 26, 2024 9.430 9.535 9.280 9.400 981,521 +0.02(+0.21%)
Jan 25, 2024 9.430 9.570 9.335 9.380 1,306,155 -0.02(-0.21%)
Jan 24, 2024 9.490 9.570 9.315 9.400 991,168 -0.04(-0.42%)
Jan 23, 2024 9.610 9.730 9.310 9.440 1,022,528 -0.05(-0.53%)
Jan 22, 2024 9.050 9.520 9.050 9.490 1,694,626 +0.47(+5.21%)
Jan 19, 2024 9.130 9.170 8.935 9.020 1,134,125 -0.04(-0.44%)
Jan 18, 2024 8.870 9.095 8.680 9.060 1,927,111 +0.15(+1.68%)
Jan 17, 2024 9.230 9.360 8.863 8.910 1,552,747 -0.47(-5.01%)
Jan 16, 2024 9.190 9.500 9.009 9.380 2,400,663 +0.08(+0.86%)
Jan 12, 2024 9.530 9.530 9.240 9.300 2,555,282 -0.13(-1.38%)
Jan 11, 2024 9.400 9.550 9.210 9.430 3,306,067 +0.00(+0.00%)
Jan 10, 2024 10.33 10.45 9.230 9.430 5,184,256 -1.33(-12.36%)
Jan 09, 2024 10.85 11.05 10.69 10.76 958,264 -0.11(-1.01%)
Jan 08, 2024 10.50 10.91 10.26 10.87 1,499,396 +0.39(+3.72%)
Jan 05, 2024 10.60 10.68 10.48 10.48 1,037,086 -0.15(-1.41%)
Jan 04, 2024 10.71 10.80 10.54 10.63 1,100,384 +0.01(+0.09%)
Jan 03, 2024 10.82 10.88 10.29 10.62 1,539,719 -0.13(-1.21%)
Jan 02, 2024 10.39 11.04 10.36 10.75 1,197,451 +0.26(+2.48%)
Dec 29, 2023 10.49 10.56 10.38 10.49 1,058,215 +0.01(+0.10%)
Dec 28, 2023 10.35 10.48 10.30 10.48 851,725 +0.08(+0.77%)
Dec 27, 2023 10.47 10.51 10.32 10.40 1,121,994 -0.05(-0.48%)
Dec 26, 2023 10.53 10.57 10.28 10.45 924,730 -0.05(-0.48%)
Dec 22, 2023 10.30 10.53 10.24 10.50 1,311,327 +0.26(+2.54%)
Dec 21, 2023 9.870 10.32 9.840 10.24 1,378,353 +0.38(+3.85%)
Dec 20, 2023 9.840 10.01 9.610 9.860 2,251,273 +0.02(+0.20%)
Dec 19, 2023 9.520 9.985 9.430 9.840 1,507,964 +0.33(+3.47%)
Dec 18, 2023 9.730 9.730 9.340 9.510 1,658,748 -0.13(-1.35%)
Dec 15, 2023 9.840 9.855 9.615 9.640 6,256,238 -0.05(-0.52%)
Dec 14, 2023 10.02 10.39 9.590 9.690 2,584,641 -0.31(-3.10%)
Dec 13, 2023 9.850 10.04 9.735 10.00 2,235,065 +0.12(+1.21%)
Dec 12, 2023 10.07 10.19 9.860 9.880 2,130,887 -0.23(-2.27%)
Dec 11, 2023 10.03 10.20 9.850 10.11 4,750,534 +0.04(+0.40%)
Dec 08, 2023 12.25 12.25 9.860 10.07 8,746,628 -2.52(-20.02%)
Dec 07, 2023 12.56 12.59 12.34 12.59 798,629 +0.06(+0.48%)
Dec 06, 2023 12.35 12.65 12.30 12.53 782,820 +0.31(+2.54%)
Dec 05, 2023 12.24 12.55 12.15 12.22 747,612 -0.02(-0.16%)
Dec 04, 2023 12.11 12.36 12.00 12.24 920,188 +0.11(+0.91%)
Dec 01, 2023 11.50 12.16 11.42 12.13 1,657,749 +0.65(+5.66%)
Nov 30, 2023 11.70 11.84 11.42 11.48 1,040,433 -0.22(-1.88%)
Nov 29, 2023 12.08 12.25 11.63 11.70 1,091,048 -0.26(-2.17%)
Nov 28, 2023 12.00 12.24 11.81 11.96 894,554 -0.09(-0.75%)
Nov 27, 2023 12.36 12.54 12.04 12.05 1,173,843 -0.43(-3.45%)
Nov 24, 2023 12.26 12.51 12.21 12.48 275,827 +0.24(+1.96%)
Nov 22, 2023 12.21 12.45 12.11 12.24 749,106 +0.12(+0.99%)
Nov 21, 2023 12.51 12.54 12.09 12.12 1,148,621 -0.38(-3.04%)
Nov 20, 2023 12.69 12.79 12.47 12.50 642,561 -0.25(-1.96%)
Nov 17, 2023 12.83 12.83 12.58 12.75 869,488 +0.11(+0.87%)
Nov 16, 2023 12.65 12.86 12.58 12.64 844,276 -0.01(-0.08%)
Nov 15, 2023 12.93 13.15 12.63 12.65 1,500,443 -0.29(-2.24%)
Nov 14, 2023 13.17 13.22 12.80 12.94 977,829 +0.05(+0.39%)
Nov 13, 2023 12.84 12.99 12.71 12.89 485,732 -0.02(-0.15%)
Nov 10, 2023 12.75 12.97 12.65 12.91 740,183 +0.25(+1.97%)
Nov 09, 2023 12.63 12.75 12.46 12.66 954,482 +0.05(+0.40%)
Nov 08, 2023 12.94 12.94 12.49 12.61 636,504 -0.20(-1.56%)
Nov 07, 2023 13.12 13.17 12.73 12.81 609,666 -0.39(-2.95%)
Nov 06, 2023 13.51 13.51 13.11 13.20 751,519 -0.34(-2.51%)
Nov 03, 2023 13.31 13.62 13.30 13.54 831,791 +0.47(+3.60%)
Nov 02, 2023 13.48 13.52 13.00 13.07 753,203 -0.26(-1.95%)
Nov 01, 2023 13.05 13.36 12.99 13.33 636,812 +0.14(+1.06%)
Oct 31, 2023 13.06 13.29 12.99 13.19 696,915 +0.20(+1.54%)
Oct 30, 2023 12.66 13.03 12.59 12.99 604,901 +0.40(+3.18%)
Oct 27, 2023 12.98 12.98 12.53 12.59 916,790 -0.34(-2.63%)
Oct 26, 2023 12.99 13.26 12.74 12.93 767,316 -0.09(-0.69%)
Oct 25, 2023 13.20 13.40 12.84 13.02 681,751 -0.32(-2.40%)
Oct 24, 2023 13.31 13.46 13.07 13.34 693,434 +0.02(+0.15%)
Oct 23, 2023 13.39 13.61 13.24 13.32 1,382,854 -0.07(-0.52%)
Oct 20, 2023 13.49 13.69 13.16 13.39 1,321,852 -0.08(-0.59%)
Oct 19, 2023 13.29 13.56 12.97 13.47 1,014,238 +0.17(+1.28%)
Oct 18, 2023 13.34 13.45 13.17 13.30 784,978 -0.20(-1.48%)
Oct 17, 2023 13.40 13.65 13.39 13.50 672,202 +0.00(+0.00%)
Oct 16, 2023 13.65 13.67 13.44 13.50 672,125 -0.01(-0.07%)
Oct 13, 2023 13.61 13.61 13.34 13.51 772,599 -0.05(-0.37%)
Oct 12, 2023 13.84 13.84 13.40 13.56 1,288,551 -0.31(-2.24%)
Oct 11, 2023 13.87 14.09 13.66 13.87 766,271 -0.01(-0.07%)
Oct 10, 2023 13.68 14.08 13.68 13.88 1,230,572 -0.01(-0.07%)
Oct 09, 2023 13.73 13.96 13.56 13.89 1,356,929 +0.09(+0.65%)
Oct 06, 2023 13.67 13.99 13.63 13.80 955,356 +0.03(+0.22%)
Oct 05, 2023 13.52 13.78 13.48 13.77 729,454 +0.20(+1.47%)
Oct 04, 2023 13.31 13.77 13.30 13.57 936,399 +0.29(+2.18%)
Oct 03, 2023 13.18 13.36 13.05 13.28 495,574 +0.04(+0.30%)
Oct 02, 2023 13.13 13.36 12.84 13.24 858,563 +0.10(+0.76%)
Sep 29, 2023 13.39 13.39 13.06 13.14 1,166,285 -0.24(-1.79%)
Sep 28, 2023 13.06 13.43 13.06 13.38 871,799 +0.36(+2.76%)
Sep 27, 2023 12.72 13.33 12.72 13.02 1,087,842 +0.32(+2.52%)
Sep 26, 2023 12.53 12.74 12.50 12.70 674,612 +0.12(+0.95%)
Sep 25, 2023 12.46 12.62 12.56 12.58 717,200 -0.04(-0.32%)
Sep 22, 2023 12.56 12.65 12.43 12.62 682,150 +0.05(+0.40%)
Sep 21, 2023 12.57 12.77 12.35 12.57 549,956 -0.11(-0.87%)
Sep 20, 2023 13.01 13.19 12.68 12.68 1,035,428 -0.28(-2.16%)
Sep 19, 2023 13.06 13.21 12.70 12.96 1,313,596 -0.11(-0.84%)
Sep 18, 2023 12.13 13.36 11.81 13.07 1,688,440 +0.86(+7.04%)
Sep 15, 2023 12.49 12.61 12.12 12.21 2,591,503 -0.26(-2.09%)
Sep 14, 2023 12.57 12.79 12.39 12.47 816,111 +0.04(+0.32%)
Sep 13, 2023 12.64 12.69 12.40 12.43 1,035,422 -0.20(-1.58%)
Sep 12, 2023 12.81 12.94 12.61 12.63 1,071,909 -0.16(-1.25%)
Sep 11, 2023 12.21 12.82 12.16 12.79 2,096,734 +0.60(+4.92%)
Sep 08, 2023 12.72 12.72 12.06 12.19 938,039 -0.55(-4.32%)
Sep 07, 2023 13.18 13.18 12.62 12.74 770,795 -0.41(-3.12%)
Sep 06, 2023 13.29 13.44 13.09 13.15 686,666 -0.06(-0.45%)
Sep 05, 2023 13.48 13.49 12.65 13.21 770,819 -0.31(-2.29%)
Sep 01, 2023 13.48 13.72 13.46 13.52 603,642 +0.14(+1.05%)
Aug 31, 2023 13.58 13.69 13.36 13.38 618,136 -0.20(-1.47%)
Aug 30, 2023 13.54 13.70 13.43 13.58 626,219 +0.11(+0.82%)
Aug 29, 2023 13.50 13.69 13.42 13.47 585,050 -0.02(-0.15%)
Aug 28, 2023 13.51 13.71 13.48 13.49 550,522 +0.07(+0.52%)
Aug 25, 2023 13.43 13.83 13.25 13.42 1,236,057 +0.03(+0.22%)
Aug 24, 2023 13.12 13.80 12.97 13.39 866,381 +0.19(+1.44%)
Aug 23, 2023 12.88 13.22 12.78 13.20 698,940 +0.31(+2.40%)
Aug 22, 2023 12.87 13.11 12.80 12.89 540,221 +0.03(+0.23%)
Aug 21, 2023 13.14 13.14 12.79 12.86 734,497 -0.24(-1.83%)
Aug 18, 2023 13.04 13.27 13.04 13.10 579,614 -0.04(-0.30%)
Aug 17, 2023 13.34 13.57 13.02 13.14 856,722 -0.20(-1.50%)
Aug 16, 2023 13.54 13.73 13.33 13.34 622,804 -0.28(-2.06%)
Aug 15, 2023 13.50 13.65 13.41 13.62 457,440 +0.02(+0.15%)
Aug 14, 2023 13.74 13.87 13.59 13.60 676,665 -0.16(-1.16%)
Aug 11, 2023 13.34 13.79 13.21 13.76 688,367 +0.29(+2.15%)
Aug 10, 2023 13.67 13.73 13.34 13.47 465,301 -0.16(-1.17%)
Aug 09, 2023 13.63 13.68 13.46 13.63 629,743 -0.03(-0.22%)
Aug 08, 2023 13.59 13.74 13.48 13.66 714,554 -0.07(-0.51%)
Aug 07, 2023 13.41 13.81 13.41 13.73 546,372 +0.23(+1.70%)
Aug 04, 2023 13.36 13.62 13.36 13.50 721,382 +0.13(+0.97%)
Aug 03, 2023 13.28 13.38 13.10 13.37 647,444 +0.07(+0.53%)
Aug 02, 2023 13.30 13.46 13.22 13.30 701,184 -0.08(-0.60%)
Aug 01, 2023 13.52 13.52 13.19 13.38 517,772 -0.14(-1.04%)
Jul 31, 2023 13.56 13.61 13.44 13.52 730,428 -0.03(-0.22%)
Jul 28, 2023 13.38 13.58 13.21 13.55 563,255 +0.26(+1.96%)
Jul 27, 2023 13.44 13.63 13.22 13.29 613,946 -0.06(-0.45%)
Jul 26, 2023 13.15 13.45 13.15 13.35 658,601 +0.20(+1.52%)
Jul 25, 2023 13.24 13.35 13.10 13.15 674,162 -0.18(-1.35%)
Jul 24, 2023 13.35 13.46 13.24 13.33 702,085 -0.07(-0.52%)
Jul 21, 2023 13.41 13.55 13.26 13.40 769,593 +0.06(+0.45%)
Jul 20, 2023 13.40 13.49 13.23 13.34 630,337 +0.02(+0.15%)
Jul 19, 2023 13.29 13.45 13.29 13.32 883,040 +0.08(+0.60%)
Jul 18, 2023 13.08 13.37 12.96 13.24 413,276 +0.16(+1.22%)
Jul 17, 2023 13.04 13.16 12.88 13.08 615,763 +0.04(+0.31%)
Jul 14, 2023 13.03 13.09 12.75 13.04 491,077 +0.03(+0.23%)
Jul 13, 2023 12.87 13.11 12.76 13.01 728,091 +0.16(+1.25%)
Jul 12, 2023 13.05 13.15 12.83 12.85 551,397 -0.11(-0.85%)
Jul 11, 2023 12.83 13.02 12.61 12.96 478,304 +0.14(+1.09%)
Jul 10, 2023 12.61 12.93 12.55 12.82 978,805 +0.21(+1.67%)
Jul 07, 2023 12.64 12.80 12.54 12.61 662,650 +0.02(+0.16%)
Jul 06, 2023 12.23 12.78 12.22 12.59 1,304,337 -0.11(-0.87%)
Jul 05, 2023 12.55 12.93 12.49 12.70 1,506,352 +0.05(+0.40%)
Jul 03, 2023 12.60 12.72 12.46 12.65 1,118,240 +0.05(+0.40%)
Jun 30, 2023 12.47 12.78 12.28 12.60 1,545,464 +0.19(+1.53%)
Jun 29, 2023 12.02 12.66 12.02 12.41 1,378,572 +0.41(+3.42%)
Jun 28, 2023 11.83 12.01 11.69 12.00 977,914 +0.16(+1.35%)
Jun 27, 2023 11.57 11.88 11.50 11.84 1,323,733 +0.22(+1.89%)
Jun 26, 2023 11.38 11.67 11.38 11.62 772,048 +0.26(+2.29%)
Jun 23, 2023 11.57 11.71 11.30 11.36 1,191,658 -0.37(-3.15%)
Jun 22, 2023 11.70 11.83 11.42 11.73 767,448 +0.04(+0.34%)
Jun 21, 2023 11.62 11.78 11.40 11.69 894,525 +0.04(+0.34%)
Jun 20, 2023 11.58 11.69 11.39 11.65 1,302,846 +0.02(+0.17%)
Jun 16, 2023 11.58 11.63 11.45 11.63 2,241,480 +0.08(+0.69%)
Jun 15, 2023 11.46 11.62 11.43 11.55 950,817 +0.06(+0.52%)
Jun 14, 2023 11.99 12.00 11.46 11.49 1,087,031 -0.53(-4.41%)
Jun 13, 2023 12.00 12.23 11.97 12.02 1,927,011 -0.03(-0.25%)
Jun 12, 2023 11.75 12.20 11.67 12.05 902,408 +0.31(+2.64%)
Jun 09, 2023 11.86 12.02 11.68 11.74 929,171 -0.14(-1.18%)
Jun 08, 2023 12.27 12.27 11.83 11.88 777,454 -0.37(-3.02%)
Jun 07, 2023 12.02 12.31 12.02 12.25 1,177,079 +0.30(+2.51%)
Jun 06, 2023 11.68 12.17 11.67 11.95 1,503,284 +0.30(+2.58%)
Jun 05, 2023 12.24 12.26 11.62 11.65 1,138,591 -0.65(-5.28%)
Jun 02, 2023 12.00 12.31 12.00 12.30 646,253 +0.41(+3.45%)
Jun 01, 2023 11.80 11.99 11.69 11.89 859,513 +0.11(+0.93%)
May 31, 2023 11.97 12.20 11.73 11.78 1,236,519 -0.19(-1.59%)
May 30, 2023 11.87 12.04 11.80 11.97 1,399,922 +0.07(+0.59%)
May 26, 2023 11.86 12.06 11.64 11.90 565,157 +0.01(+0.08%)
May 25, 2023 12.07 12.07 11.63 11.89 677,104 -0.27(-2.22%)
May 24, 2023 12.19 12.27 12.03 12.16 674,700 -0.11(-0.90%)
May 23, 2023 12.16 12.66 12.10 12.27 1,499,119 +0.05(+0.41%)
May 22, 2023 12.10 12.31 11.82 12.22 790,691 +0.12(+0.99%)
May 19, 2023 12.16 12.34 12.05 12.10 1,214,354 +0.19(+1.60%)
May 18, 2023 11.95 12.01 11.81 11.91 2,156,899 -0.05(-0.42%)
May 17, 2023 11.88 12.02 11.69 11.96 1,358,750 +0.15(+1.27%)
May 16, 2023 11.91 12.05 11.66 11.81 864,707 -0.17(-1.42%)
May 15, 2023 11.84 12.02 11.78 11.98 951,908 +0.21(+1.78%)
May 12, 2023 11.90 12.00 11.57 11.77 1,111,517 -0.11(-0.93%)
May 11, 2023 11.86 12.51 11.66 11.88 670,805 -0.02(-0.17%)
May 10, 2023 11.94 12.26 11.79 11.90 898,234 +0.00(+0.00%)
May 09, 2023 12.04 12.07 11.80 11.90 647,221 -0.14(-1.16%)
May 08, 2023 12.26 12.26 12.02 12.04 566,705 -0.24(-1.95%)
May 05, 2023 12.17 12.32 12.15 12.28 667,752 +0.29(+2.42%)
May 04, 2023 11.83 12.10 11.61 11.99 944,437 +0.14(+1.18%)
May 03, 2023 12.23 12.36 11.84 11.85 949,252 -0.30(-2.47%)
May 02, 2023 12.47 12.47 12.06 12.15 1,146,123 -0.38(-3.03%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.