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

Digirad Corp (NQ: DRAD )

N/A UNCHANGED
Last Price Updated: 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 29, 2004 7.869 7.880 7.416 7.475 24,113 -0.02(-0.30%)
Oct 28, 2004 7.386 7.868 7.349 7.497 6,735 +0.11(+1.51%)
Oct 27, 2004 7.505 7.794 7.364 7.386 7,005 -0.47(-5.95%)
Oct 26, 2004 7.794 7.854 7.497 7.854 36,911 +0.06(+0.76%)
Oct 25, 2004 7.976 8.121 7.794 7.794 3,637 -0.22(-2.78%)
Oct 22, 2004 7.720 8.166 7.720 8.017 16,569 +0.22(+2.86%)
Oct 21, 2004 7.980 8.069 7.757 7.794 318,055 +0.00(+0.00%)
Oct 20, 2004 8.158 8.158 7.794 7.794 1,481 -0.01(-0.10%)
Oct 19, 2004 7.906 7.921 7.794 7.802 8,486 -0.10(-1.31%)
Oct 18, 2004 8.225 8.240 7.906 7.906 4,310 -0.11(-1.39%)
Oct 15, 2004 8.166 8.166 8.017 8.017 1,212 +0.00(+0.00%)
Oct 14, 2004 8.418 8.492 8.017 8.017 7,678 -0.19(-2.26%)
Oct 13, 2004 8.232 8.240 8.039 8.203 4,849 -0.05(-0.63%)
Oct 12, 2004 7.995 8.403 7.995 8.255 48,092 +0.09(+1.09%)
Oct 11, 2004 8.054 8.166 8.054 8.166 4,849 +0.11(+1.38%)
Oct 08, 2004 8.203 8.203 7.772 8.054 5,253 +0.04(+0.46%)
Oct 07, 2004 8.166 8.247 7.958 8.017 45,532 -0.15(-1.82%)
Oct 06, 2004 8.032 8.351 8.025 8.166 12,932 +0.15(+1.85%)
Oct 05, 2004 8.128 8.128 7.423 8.017 14,818 -0.01(-0.09%)
Oct 04, 2004 8.017 8.455 7.943 8.025 38,527 +0.03(+0.37%)
Oct 01, 2004 7.683 8.017 7.683 7.995 378,944 +0.25(+3.26%)
Sep 30, 2004 7.460 7.757 7.431 7.742 34,351 +0.28(+3.78%)
Sep 29, 2004 7.757 7.794 7.394 7.460 4,310 -0.26(-3.37%)
Sep 28, 2004 7.572 7.735 7.572 7.720 2,155 +0.00(+0.00%)
Sep 27, 2004 7.386 7.794 7.386 7.720 48,226 +0.25(+3.38%)
Sep 24, 2004 7.423 7.468 7.386 7.468 3,098 +0.01(+0.20%)
Sep 23, 2004 7.616 7.616 7.386 7.453 7,678 -0.23(-3.00%)
Sep 22, 2004 7.876 7.876 7.616 7.683 6,062 -0.10(-1.33%)
Sep 21, 2004 7.690 7.794 7.497 7.787 16,165 +0.24(+3.25%)
Sep 20, 2004 8.128 8.166 7.512 7.542 52,672 -0.54(-6.70%)
Sep 17, 2004 7.995 8.128 7.824 8.084 23,439 +0.09(+1.11%)
Sep 16, 2004 7.794 8.017 7.794 7.995 23,305 +0.07(+0.84%)
Sep 15, 2004 7.861 8.166 7.720 7.928 53,884 +0.07(+0.95%)
Sep 14, 2004 7.676 7.854 7.535 7.854 34,216 +0.31(+4.13%)
Sep 13, 2004 7.238 7.713 7.238 7.542 101,842 +0.33(+4.53%)
Sep 10, 2004 7.097 7.275 7.097 7.215 9,068 +0.01(+0.21%)
Sep 09, 2004 7.349 7.349 6.800 7.201 67,221 +0.00(+0.00%)
Sep 08, 2004 7.238 7.312 7.149 7.201 6,317 -0.10(-1.42%)
Sep 07, 2004 7.386 7.386 7.238 7.304 1,481 -0.12(-1.60%)
Sep 03, 2004 7.379 7.423 7.052 7.423 3,906 +0.19(+2.56%)
Sep 02, 2004 7.349 7.646 7.230 7.238 15,357 -0.01(-0.10%)
Sep 01, 2004 6.874 7.319 6.874 7.245 90,391 +0.45(+6.67%)
Aug 31, 2004 6.681 6.859 6.607 6.792 58,060 +0.13(+1.89%)
Aug 30, 2004 6.236 6.703 6.236 6.666 112,215 +0.04(+0.56%)
Aug 27, 2004 6.703 6.703 6.607 6.629 156,400 -0.04(-0.56%)
Aug 26, 2004 6.681 6.681 6.421 6.666 126,629 +0.43(+6.90%)
Aug 25, 2004 6.495 6.532 6.213 6.236 4,445 -0.11(-1.75%)
Aug 24, 2004 6.310 6.347 6.236 6.347 106,287 +0.13(+2.15%)
Aug 23, 2004 6.681 6.681 6.198 6.213 4,991 -0.32(-4.89%)
Aug 20, 2004 6.458 6.570 6.406 6.532 127,168 +0.09(+1.38%)
Aug 19, 2004 6.510 6.510 6.391 6.443 4,984 -0.05(-0.80%)
Aug 18, 2004 6.273 6.525 6.273 6.495 145,758 +0.19(+2.94%)
Aug 17, 2004 6.013 6.310 6.013 6.310 10,642 +0.20(+3.28%)
Aug 16, 2004 6.013 6.421 6.013 6.109 56,848 +0.28(+4.84%)
Aug 13, 2004 5.857 5.857 5.679 5.827 20,341 -0.04(-0.63%)
Aug 12, 2004 5.939 5.946 5.864 5.864 6,331 -0.07(-1.25%)
Aug 11, 2004 6.124 6.124 5.939 5.939 30,310 -0.22(-3.50%)
Aug 10, 2004 6.421 6.421 6.124 6.154 30,310 -0.16(-2.47%)
Aug 09, 2004 6.495 6.495 6.310 6.310 30,849 -0.19(-2.86%)
Aug 06, 2004 6.458 6.607 6.161 6.495 82,174 -0.19(-2.78%)
Aug 05, 2004 6.681 6.681 6.555 6.681 808 +0.00(+0.00%)
Aug 04, 2004 6.718 6.718 6.458 6.681 21,958 -0.07(-1.10%)
Aug 03, 2004 6.681 6.792 6.570 6.755 31,387 +0.11(+1.68%)
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.