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 31, 2005 4.340 4.360 4.270 4.330 4,700 -0.03(-0.69%)
Oct 28, 2005 4.320 4.390 4.260 4.360 22,200 +0.14(+3.32%)
Oct 27, 2005 4.500 4.500 4.170 4.220 33,700 -0.28(-6.22%)
Oct 26, 2005 4.500 4.560 4.500 4.500 11,570 +0.05(+1.12%)
Oct 25, 2005 4.210 4.600 4.210 4.450 24,668 +0.26(+6.21%)
Oct 24, 2005 4.120 4.320 4.120 4.190 8,479 +0.09(+2.20%)
Oct 21, 2005 4.200 4.250 4.060 4.100 48,589 -0.22(-5.09%)
Oct 20, 2005 4.290 4.430 4.290 4.320 7,300 +0.03(+0.70%)
Oct 19, 2005 4.370 4.400 4.250 4.290 17,405 +0.09(+2.14%)
Oct 18, 2005 4.400 4.400 4.200 4.200 42,342 -0.13(-3.00%)
Oct 17, 2005 4.230 4.450 4.130 4.330 8,090 +0.02(+0.46%)
Oct 14, 2005 4.450 4.450 4.310 4.310 15,300 -0.13(-2.93%)
Oct 13, 2005 4.370 4.490 4.100 4.440 29,545 +0.07(+1.60%)
Oct 12, 2005 4.160 4.420 3.980 4.370 62,474 +0.25(+6.07%)
Oct 11, 2005 4.540 4.540 4.110 4.120 263,768 -0.38(-8.44%)
Oct 10, 2005 4.780 4.780 4.430 4.500 34,490 -0.21(-4.46%)
Oct 07, 2005 4.760 4.790 4.700 4.710 25,523 -0.04(-0.84%)
Oct 06, 2005 4.730 4.800 4.720 4.750 6,695 +0.02(+0.42%)
Oct 05, 2005 4.780 4.900 4.700 4.730 70,396 -0.15(-3.07%)
Oct 04, 2005 4.950 4.950 4.750 4.880 16,977 -0.04(-0.81%)
Oct 03, 2005 4.850 4.940 4.760 4.920 25,030 +0.09(+1.95%)
Sep 30, 2005 4.750 4.880 4.750 4.826 32,850 +0.13(+2.68%)
Sep 29, 2005 4.940 4.940 4.600 4.700 19,700 -0.14(-2.89%)
Sep 28, 2005 4.900 4.950 4.760 4.840 27,444 +0.02(+0.41%)
Sep 27, 2005 4.790 4.900 4.790 4.820 71,231 -0.06(-1.23%)
Sep 26, 2005 4.980 4.980 4.750 4.880 29,525 -0.07(-1.41%)
Sep 23, 2005 4.950 4.950 4.710 4.950 7,493 +0.25(+5.32%)
Sep 22, 2005 4.700 4.910 4.680 4.700 13,758 +0.01(+0.21%)
Sep 21, 2005 4.780 4.830 4.690 4.690 6,894 -0.22(-4.48%)
Sep 20, 2005 4.820 4.910 4.760 4.910 28,474 +0.02(+0.41%)
Sep 19, 2005 4.810 4.900 4.810 4.890 33,600 +0.05(+1.03%)
Sep 16, 2005 4.910 5.010 4.830 4.840 14,324 -0.14(-2.81%)
Sep 15, 2005 5.000 5.010 4.900 4.980 32,778 -0.02(-0.40%)
Sep 14, 2005 4.770 5.000 4.770 5.000 17,200 +0.15(+3.09%)
Sep 13, 2005 4.910 4.960 4.700 4.850 77,402 -0.15(-3.00%)
Sep 12, 2005 4.900 5.000 4.890 5.000 28,855 +0.05(+1.01%)
Sep 09, 2005 5.000 5.090 4.930 4.950 41,979 -0.04(-0.80%)
Sep 08, 2005 5.070 5.119 4.900 4.990 30,166 +0.04(+0.81%)
Sep 07, 2005 4.960 5.060 4.930 4.950 11,771 +0.02(+0.41%)
Sep 06, 2005 5.030 5.130 4.900 4.930 11,197 -0.13(-2.57%)
Sep 02, 2005 4.970 5.060 4.910 5.060 13,001 +0.07(+1.40%)
Sep 01, 2005 4.990 5.010 4.900 4.990 11,832 +0.00(+0.00%)
Aug 31, 2005 4.990 5.060 4.900 4.990 11,581 +0.00(+0.00%)
Aug 30, 2005 5.060 5.150 4.970 4.990 6,200 -0.01(-0.20%)
Aug 29, 2005 5.020 5.100 5.000 5.000 1,700 -0.05(-0.99%)
Aug 26, 2005 4.900 5.140 4.900 5.050 19,764 +0.08(+1.61%)
Aug 25, 2005 5.060 5.110 4.970 4.970 12,720 -0.11(-2.17%)
Aug 24, 2005 5.050 5.080 4.890 5.080 6,896 -0.07(-1.36%)
Aug 23, 2005 5.030 5.150 4.860 5.150 37,942 +0.05(+0.98%)
Aug 22, 2005 4.930 5.100 4.790 5.100 13,981 +0.20(+4.08%)
Aug 19, 2005 4.850 4.980 4.620 4.900 10,800 +0.06(+1.24%)
Aug 18, 2005 4.920 4.920 4.840 4.840 3,600 -0.12(-2.42%)
Aug 17, 2005 5.050 5.050 4.860 4.960 13,665 -0.10(-1.98%)
Aug 16, 2005 4.960 5.120 4.950 5.060 118,700 +0.07(+1.40%)
Aug 15, 2005 5.060 5.376 4.950 4.990 39,323 -0.07(-1.38%)
Aug 12, 2005 5.130 5.130 4.940 5.060 34,334 -0.07(-1.37%)
Aug 11, 2005 5.170 5.200 4.880 5.130 26,434 -0.04(-0.77%)
Aug 10, 2005 5.140 5.200 5.100 5.170 42,768 +0.12(+2.38%)
Aug 09, 2005 5.010 5.410 4.970 5.050 26,680 -0.04(-0.79%)
Aug 08, 2005 5.050 5.090 4.960 5.090 36,925 +0.07(+1.39%)
Aug 05, 2005 5.120 5.120 4.880 5.020 558,021 +0.12(+2.45%)
Aug 04, 2005 4.730 5.010 4.600 4.900 406,147 +0.17(+3.59%)
Aug 03, 2005 4.490 4.800 4.390 4.730 1,436,138 +0.26(+5.82%)
Aug 02, 2005 4.600 4.850 4.390 4.470 1,665,669 -0.42(-8.59%)
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.