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 (%)
Sep 30, 2005 3.526 3.622 3.526 3.582 44,252 +0.09(+2.68%)
Sep 29, 2005 3.667 3.667 3.415 3.489 26,538 -0.10(-2.89%)
Sep 28, 2005 3.637 3.675 3.533 3.593 36,970 +0.01(+0.42%)
Sep 27, 2005 3.556 3.637 3.556 3.578 95,956 -0.04(-1.23%)
Sep 26, 2005 3.697 3.697 3.526 3.623 39,773 -0.05(-1.41%)
Sep 23, 2005 3.675 3.675 3.496 3.675 10,093 +0.19(+5.32%)
Sep 22, 2005 3.489 3.645 3.474 3.489 18,533 +0.01(+0.21%)
Sep 21, 2005 3.548 3.585 3.482 3.482 9,287 -0.16(-4.48%)
Sep 20, 2005 3.578 3.645 3.533 3.645 38,357 +0.01(+0.41%)
Sep 19, 2005 3.571 3.637 3.571 3.630 45,263 +0.04(+1.03%)
Sep 16, 2005 3.645 3.719 3.585 3.593 19,296 -0.10(-2.81%)
Sep 15, 2005 3.712 3.719 3.637 3.697 44,155 -0.01(-0.40%)
Sep 14, 2005 3.541 3.712 3.541 3.712 23,170 +0.11(+3.09%)
Sep 13, 2005 3.645 3.682 3.489 3.600 104,269 -0.11(-3.00%)
Sep 12, 2005 3.637 3.712 3.630 3.712 38,871 +0.04(+1.01%)
Sep 09, 2005 3.712 3.778 3.660 3.675 56,550 -0.03(-0.80%)
Sep 08, 2005 3.764 3.800 3.637 3.704 40,637 +0.03(+0.81%)
Sep 07, 2005 3.682 3.756 3.660 3.675 15,856 +0.01(+0.41%)
Sep 06, 2005 3.734 3.808 3.637 3.660 15,083 -0.10(-2.57%)
Sep 02, 2005 3.689 3.756 3.645 3.756 17,513 +0.05(+1.40%)
Sep 01, 2005 3.704 3.719 3.637 3.704 15,939 +0.00(+0.00%)
Aug 31, 2005 3.704 3.756 3.637 3.704 15,601 +0.00(+0.00%)
Aug 30, 2005 3.756 3.823 3.689 3.704 8,352 -0.01(-0.20%)
Aug 29, 2005 3.726 3.786 3.712 3.712 2,290 -0.04(-0.99%)
Aug 26, 2005 3.637 3.816 3.637 3.749 26,624 +0.06(+1.61%)
Aug 25, 2005 3.756 3.793 3.689 3.689 17,135 -0.08(-2.17%)
Aug 24, 2005 3.749 3.771 3.630 3.771 9,289 -0.05(-1.36%)
Aug 23, 2005 3.734 3.823 3.608 3.823 51,112 +0.04(+0.98%)
Aug 22, 2005 3.660 3.786 3.556 3.786 18,834 +0.15(+4.08%)
Aug 19, 2005 3.600 3.697 3.430 3.637 14,548 +0.04(+1.24%)
Aug 18, 2005 3.652 3.652 3.593 3.593 4,849 -0.09(-2.42%)
Aug 17, 2005 3.749 3.749 3.608 3.682 18,408 -0.07(-1.98%)
Aug 16, 2005 3.682 3.801 3.675 3.756 159,903 +0.05(+1.40%)
Aug 15, 2005 3.756 3.991 3.675 3.704 52,972 -0.05(-1.38%)
Aug 12, 2005 3.808 3.808 3.667 3.756 46,252 -0.05(-1.37%)
Aug 11, 2005 3.838 3.860 3.623 3.808 35,609 -0.03(-0.77%)
Aug 10, 2005 3.816 3.860 3.786 3.838 57,613 +0.09(+2.38%)
Aug 09, 2005 3.719 4.016 3.689 3.749 35,941 -0.03(-0.79%)
Aug 08, 2005 3.749 3.778 3.682 3.778 49,742 +0.05(+1.39%)
Aug 05, 2005 3.801 3.801 3.623 3.726 751,721 +0.09(+2.45%)
Aug 04, 2005 3.511 3.719 3.415 3.637 547,128 +0.13(+3.59%)
Aug 03, 2005 3.333 3.563 3.259 3.511 1,934,650 +0.19(+5.82%)
Aug 02, 2005 3.415 3.600 3.259 3.318 2,243,856 -0.31(-8.59%)
Aug 01, 2005 3.571 3.682 3.415 3.630 142,758 -0.01(-0.20%)
Jul 29, 2005 3.504 3.719 3.489 3.637 145,854 +0.04(+1.03%)
Jul 28, 2005 3.860 3.860 3.600 3.600 39,606 -0.23(-6.01%)
Jul 27, 2005 3.786 3.927 3.786 3.830 222,378 -0.22(-5.49%)
Jul 26, 2005 4.038 4.075 3.934 4.053 46,569 +0.01(+0.18%)
Jul 25, 2005 4.112 4.112 3.749 4.046 124,267 +0.01(+0.37%)
Jul 22, 2005 4.246 4.246 3.615 4.031 141,571 -0.38(-8.59%)
Jul 21, 2005 4.305 4.417 4.083 4.409 44,441 +0.14(+3.30%)
Jul 20, 2005 4.409 4.417 4.268 4.268 26,759 -0.11(-2.54%)
Jul 19, 2005 4.447 4.447 4.380 4.380 16,332 -0.04(-1.01%)
Jul 18, 2005 4.305 4.454 4.305 4.424 29,413 +0.13(+2.94%)
Jul 15, 2005 4.298 4.313 4.202 4.298 43,273 -0.01(-0.17%)
Jul 14, 2005 4.343 4.380 4.298 4.305 282,571 -0.04(-0.85%)
Jul 13, 2005 4.328 4.409 4.268 4.343 67,405 +0.10(+2.27%)
Jul 12, 2005 4.231 4.380 4.231 4.246 109,130 -0.06(-1.38%)
Jul 11, 2005 4.187 4.372 4.187 4.305 67,261 +0.04(+0.87%)
Jul 08, 2005 4.187 4.291 3.964 4.268 104,762 +0.04(+1.05%)
Jul 07, 2005 4.172 4.380 3.991 4.224 17,881 -0.19(-4.37%)
Jul 06, 2005 4.157 4.447 4.157 4.417 23,372 +0.19(+4.39%)
Jul 05, 2005 4.083 4.231 4.009 4.231 234,129 -0.01(-0.35%)
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.