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 (%)
May 29, 2009 0.8982 0.9428 0.8908 0.8908 83,415 -0.03(-3.23%)
May 28, 2009 0.9279 0.9502 0.8998 0.9205 75,425 -0.01(-0.80%)
May 27, 2009 0.9284 0.9428 0.9205 0.9279 63,543 +0.01(+0.81%)
May 26, 2009 0.9576 0.9650 0.9131 0.9205 50,706 -0.01(-0.80%)
May 22, 2009 0.9947 0.9947 0.8982 0.9279 79,726 -0.04(-3.85%)
May 21, 2009 0.9187 0.9873 0.9187 0.9650 165,516 +0.05(+5.69%)
May 20, 2009 0.9501 0.9501 0.9131 0.9131 46,048 +0.00(+0.00%)
May 19, 2009 0.8982 0.9576 0.8982 0.9131 69,574 +0.05(+6.03%)
May 18, 2009 0.8462 0.9650 0.8462 0.8611 91,799 -0.03(-3.33%)
May 15, 2009 0.8834 0.9502 0.8834 0.8908 21,702 +0.01(+1.69%)
May 14, 2009 0.8908 0.9131 0.8759 0.8759 37,180 -0.02(-2.48%)
May 13, 2009 0.8908 0.9799 0.8908 0.8982 146,512 +0.02(+2.54%)
May 12, 2009 0.9353 0.9502 0.8759 0.8759 224,388 -0.03(-3.28%)
May 11, 2009 0.8908 0.9724 0.8908 0.9056 40,454 +0.01(+0.82%)
May 08, 2009 0.9576 0.9873 0.8759 0.8983 56,065 -0.02(-2.41%)
May 07, 2009 0.9279 0.9932 0.9131 0.9205 44,522 +0.01(+0.81%)
May 06, 2009 0.9131 0.9502 0.8982 0.9131 41,367 -0.02(-2.38%)
May 05, 2009 0.9502 0.9687 0.9131 0.9353 83,992 +0.00(+0.00%)
May 04, 2009 0.9502 0.9724 0.9353 0.9353 44,057 -0.01(-1.56%)
May 01, 2009 1.010 1.010 0.9502 0.9502 34,634 -0.07(-6.57%)
Apr 30, 2009 0.9873 1.047 0.9872 1.017 79,171 +0.07(+7.03%)
Apr 29, 2009 0.8982 0.9650 0.8982 0.9502 29,037 +0.02(+2.40%)
Apr 28, 2009 0.9428 0.9576 0.9279 0.9279 10,278 +0.02(+2.46%)
Apr 27, 2009 0.9131 0.9576 0.8982 0.9056 36,431 -0.04(-4.69%)
Apr 24, 2009 0.9724 0.9725 0.9502 0.9502 7,072 -0.04(-3.76%)
Apr 23, 2009 1.032 1.039 0.9650 0.9873 38,621 -0.01(-1.48%)
Apr 22, 2009 0.9428 1.050 0.9279 1.002 63,431 +0.01(+0.75%)
Apr 21, 2009 0.9873 1.099 0.8982 0.9947 44,232 +0.04(+3.88%)
Apr 20, 2009 1.039 1.039 0.9131 0.9576 71,071 -0.08(-7.86%)
Apr 17, 2009 1.047 1.047 1.017 1.039 10,372 -0.04(-4.11%)
Apr 16, 2009 1.054 1.084 1.039 1.084 53,650 +0.04(+3.55%)
Apr 15, 2009 1.032 1.047 0.9650 1.047 39,577 +0.07(+7.63%)
Apr 14, 2009 1.113 1.113 0.9650 0.9724 77,301 -0.12(-10.88%)
Apr 13, 2009 1.143 1.143 0.8166 1.091 83,176 -0.10(-8.12%)
Apr 09, 2009 1.403 1.403 0.9650 1.188 138,116 +0.16(+15.94%)
Apr 08, 2009 0.9947 1.069 0.9947 1.024 5,186 +0.01(+1.47%)
Apr 07, 2009 1.062 1.062 0.8982 1.010 71,171 -0.04(-3.55%)
Apr 06, 2009 0.9724 1.047 0.8834 1.047 51,364 +0.12(+12.80%)
Apr 03, 2009 0.9205 1.069 0.8166 0.9279 176,436 -0.04(-4.58%)
Apr 02, 2009 0.9502 0.9947 0.8759 0.9724 231,048 +0.10(+11.97%)
Apr 01, 2009 0.8240 0.8908 0.7869 0.8685 246,543 +0.07(+9.35%)
Mar 31, 2009 0.8165 0.8166 0.7720 0.7943 287,965 +0.02(+2.88%)
Mar 30, 2009 0.8759 0.9279 0.7535 0.7720 716,719 -0.01(-0.95%)
Mar 26, 2009 0.7869 0.8168 0.7423 0.7794 14,680 +0.07(+10.53%)
Mar 25, 2009 0.7423 0.7497 0.7052 0.7052 22,092 -0.04(-5.00%)
Mar 24, 2009 0.7201 0.7572 0.7201 0.7423 7,867 +0.04(+5.26%)
Mar 23, 2009 0.7126 0.7423 0.7052 0.7052 12,129 -0.00(-0.52%)
Mar 20, 2009 0.7572 0.7646 0.6904 0.7089 100,351 -0.06(-7.28%)
Mar 19, 2009 0.7201 0.7646 0.6681 0.7646 10,999 +0.09(+13.19%)
Mar 18, 2009 0.6681 0.6755 0.6607 0.6755 14,683 +0.00(+0.00%)
Mar 17, 2009 0.6607 0.6904 0.6384 0.6755 54,053 +0.04(+5.81%)
Mar 16, 2009 0.6607 0.6607 0.6384 0.6384 37,452 -0.01(-1.15%)
Mar 13, 2009 0.6681 0.6904 0.6458 0.6458 19,560 +0.00(+0.00%)
Mar 12, 2009 0.7201 0.7201 0.6384 0.6458 27,276 -0.03(-4.40%)
Mar 11, 2009 0.6681 0.6829 0.6681 0.6755 808 +0.04(+5.81%)
Mar 10, 2009 0.6458 0.6681 0.6384 0.6384 3,596 +0.00(+0.00%)
Mar 09, 2009 0.6755 0.7460 0.6236 0.6384 24,921 -0.01(-2.27%)
Mar 06, 2009 0.6607 0.7275 0.6236 0.6532 16,852 -0.01(-2.22%)
Mar 05, 2009 0.6607 0.6978 0.6458 0.6681 2,088 -0.03(-4.26%)
Mar 04, 2009 0.6607 0.6978 0.6384 0.6978 4,445 -0.04(-5.05%)
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.