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 (%)
Jun 30, 2005 5.620 5.860 5.300 5.440 31,827 -0.18(-3.20%)
Jun 29, 2005 5.640 5.920 5.560 5.620 12,671 +0.05(+0.90%)
Jun 28, 2005 5.760 5.760 5.560 5.570 7,610 -0.11(-1.94%)
Jun 27, 2005 5.740 5.990 5.660 5.680 11,360 +0.08(+1.43%)
Jun 24, 2005 5.890 6.090 5.590 5.600 6,524 -0.27(-4.60%)
Jun 23, 2005 5.650 5.990 5.600 5.870 15,796 +0.28(+5.01%)
Jun 22, 2005 5.920 6.000 5.560 5.590 25,466 -0.33(-5.57%)
Jun 21, 2005 6.220 6.250 5.900 5.920 29,584 -0.17(-2.79%)
Jun 20, 2005 6.290 6.300 6.080 6.090 22,985 +0.00(+0.00%)
Jun 17, 2005 5.990 6.100 5.990 6.090 11,126 +0.02(+0.33%)
Jun 16, 2005 5.900 6.300 5.900 6.070 49,028 +0.09(+1.57%)
Jun 15, 2005 5.860 6.000 5.810 5.976 19,275 +0.14(+2.33%)
Jun 14, 2005 5.850 5.950 5.840 5.840 17,699 +0.01(+0.17%)
Jun 13, 2005 5.800 6.000 5.800 5.830 8,100 -0.03(-0.51%)
Jun 10, 2005 5.530 5.900 5.500 5.860 36,584 +0.35(+6.35%)
Jun 09, 2005 5.250 5.540 5.250 5.510 63,717 +0.21(+3.96%)
Jun 08, 2005 5.110 5.390 5.110 5.300 21,550 +0.06(+1.15%)
Jun 07, 2005 5.250 5.330 5.240 5.240 41,213 -0.06(-1.13%)
Jun 06, 2005 5.430 5.430 5.260 5.300 15,190 +0.00(+0.00%)
Jun 03, 2005 5.280 5.390 5.250 5.300 37,501 +0.05(+0.95%)
Jun 02, 2005 5.250 5.250 5.050 5.250 58,851 -0.01(-0.19%)
Jun 01, 2005 5.400 5.400 5.210 5.260 39,508 -0.04(-0.75%)
May 31, 2005 5.250 5.380 5.200 5.300 42,450 -0.01(-0.19%)
May 27, 2005 5.220 5.390 5.210 5.310 34,900 +0.07(+1.34%)
May 26, 2005 5.210 5.370 5.130 5.240 42,264 -0.01(-0.19%)
May 25, 2005 5.250 5.380 5.210 5.250 38,470 -0.09(-1.69%)
May 24, 2005 5.310 5.350 5.220 5.340 34,400 +0.09(+1.71%)
May 23, 2005 5.310 5.350 5.250 5.250 44,740 -0.06(-1.13%)
May 20, 2005 5.230 5.390 5.200 5.310 33,172 +0.06(+1.14%)
May 19, 2005 5.170 5.310 5.100 5.250 45,012 +0.05(+0.96%)
May 18, 2005 5.000 5.290 4.910 5.200 110,100 +0.07(+1.36%)
May 17, 2005 5.350 5.450 4.600 5.130 302,473 -0.20(-3.75%)
May 16, 2005 5.600 5.610 5.290 5.330 52,125 -0.16(-2.91%)
May 13, 2005 5.320 5.800 5.290 5.490 473,387 +0.13(+2.43%)
May 12, 2005 5.380 5.410 5.200 5.360 101,368 +0.11(+2.10%)
May 11, 2005 5.290 5.349 5.200 5.250 85,311 -0.01(-0.19%)
May 10, 2005 5.320 5.390 5.230 5.260 35,635 -0.04(-0.75%)
May 09, 2005 5.260 5.490 5.260 5.300 28,976 +0.01(+0.19%)
May 06, 2005 5.430 5.560 5.260 5.290 37,203 -0.18(-3.29%)
May 05, 2005 5.250 5.600 5.250 5.470 64,623 +0.10(+1.86%)
May 04, 2005 5.140 5.760 5.140 5.370 72,484 +0.19(+3.67%)
May 03, 2005 5.590 5.590 5.100 5.180 162,054 -0.41(-7.33%)
May 02, 2005 5.709 5.900 5.450 5.590 56,305 -0.18(-3.12%)
Apr 29, 2005 5.590 5.950 5.500 5.770 37,784 +0.27(+4.91%)
Apr 28, 2005 5.660 5.670 5.370 5.500 45,464 -0.15(-2.65%)
Apr 27, 2005 5.700 5.700 5.440 5.650 52,116 -0.05(-0.88%)
Apr 26, 2005 5.270 5.800 5.070 5.700 370,995 +0.63(+12.43%)
Apr 25, 2005 5.130 5.310 4.900 5.070 117,334 +0.07(+1.40%)
Apr 22, 2005 5.400 5.400 4.310 5.000 640,262 -0.75(-13.04%)
Apr 21, 2005 6.250 6.250 5.750 5.750 268,744 -0.50(-8.00%)
Apr 20, 2005 5.830 6.250 5.700 6.250 43,347 +0.68(+12.21%)
Apr 19, 2005 6.250 6.300 5.500 5.570 148,936 -0.60(-9.72%)
Apr 18, 2005 6.620 6.710 6.170 6.170 77,397 -0.49(-7.36%)
Apr 15, 2005 7.150 7.200 6.630 6.660 31,544 -0.41(-5.80%)
Apr 14, 2005 7.380 7.380 7.020 7.070 43,220 -0.43(-5.73%)
Apr 13, 2005 7.590 7.590 7.450 7.500 61,569 +0.03(+0.40%)
Apr 12, 2005 7.520 7.520 7.380 7.470 132,296 +0.07(+0.95%)
Apr 11, 2005 7.250 7.550 7.250 7.400 89,559 +0.01(+0.19%)
Apr 08, 2005 7.650 7.650 7.300 7.386 69,457 -0.16(-2.17%)
Apr 07, 2005 7.620 7.620 7.300 7.550 31,105 -0.03(-0.40%)
Apr 06, 2005 7.600 7.650 7.500 7.580 43,085 +0.11(+1.47%)
Apr 05, 2005 7.650 7.690 7.350 7.470 52,189 -0.12(-1.58%)
Apr 04, 2005 7.680 7.690 7.570 7.590 10,497 +0.08(+1.07%)
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.