Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 29, 2019 3.250 3.250 3.010 3.130 5,800 +0.10(+3.30%)
Nov 27, 2019 2.825 3.210 2.825 3.030 14,000 +0.11(+3.77%)
Nov 26, 2019 3.060 3.134 2.910 2.920 17,161 -0.21(-6.69%)
Nov 25, 2019 3.250 3.400 3.040 3.129 25,625 +0.08(+2.60%)
Nov 22, 2019 3.257 3.453 3.040 3.050 90,800 -0.09(-2.87%)
Nov 21, 2019 3.100 3.170 3.100 3.140 5,491 +0.04(+1.29%)
Nov 20, 2019 3.410 3.441 3.100 3.100 42,101 -0.27(-8.02%)
Nov 19, 2019 3.550 3.570 3.310 3.370 24,006 -0.20(-5.59%)
Nov 18, 2019 3.450 3.610 3.450 3.570 13,433 -0.03(-0.83%)
Nov 15, 2019 3.570 3.650 3.551 3.600 92,200 -0.05(-1.37%)
Nov 14, 2019 3.760 3.887 3.410 3.650 80,513 -0.03(-0.82%)
Nov 13, 2019 3.710 3.800 3.610 3.680 8,101 -0.09(-2.43%)
Nov 12, 2019 3.900 3.900 3.710 3.772 25,444 -0.15(-3.78%)
Nov 11, 2019 4.060 4.060 3.815 3.920 23,658 -0.25(-6.00%)
Nov 08, 2019 4.150 4.390 4.100 4.170 15,400 +0.09(+2.26%)
Nov 07, 2019 4.330 4.600 4.078 4.078 62,542 -0.27(-6.25%)
Nov 06, 2019 4.480 4.620 4.310 4.350 5,560 -0.15(-3.33%)
Nov 05, 2019 4.190 4.640 4.061 4.500 45,900 +0.30(+7.14%)
Nov 04, 2019 4.090 4.200 4.060 4.200 12,312 +0.09(+2.19%)
Nov 01, 2019 4.160 4.222 4.045 4.110 3,200 +0.05(+1.23%)
Oct 31, 2019 4.010 4.130 4.010 4.060 3,941 -0.05(-1.22%)
Oct 30, 2019 4.120 4.500 3.970 4.110 44,916 +0.00(+0.00%)
Oct 29, 2019 3.850 4.250 3.850 4.110 51,323 +0.20(+5.12%)
Oct 28, 2019 3.990 3.990 3.860 3.910 12,809 -0.06(-1.51%)
Oct 25, 2019 3.950 4.000 3.900 3.970 3,100 +0.02(+0.51%)
Oct 24, 2019 4.210 4.210 3.900 3.950 24,650 -0.11(-2.71%)
Oct 23, 2019 4.110 4.110 4.060 4.060 871 -0.05(-1.21%)
Oct 22, 2019 4.410 4.420 4.110 4.110 8,614 -0.24(-5.52%)
Oct 21, 2019 4.372 4.372 4.350 4.350 537 +0.02(+0.46%)
Oct 18, 2019 4.450 4.450 4.330 4.330 5,000 -0.18(-4.10%)
Oct 17, 2019 4.590 4.590 4.320 4.515 5,391 -0.10(-2.06%)
Oct 16, 2019 4.540 4.770 4.310 4.610 20,315 +0.10(+2.22%)
Oct 15, 2019 4.400 5.200 4.260 4.510 158,784 +0.10(+2.27%)
Oct 14, 2019 4.220 4.450 4.040 4.410 90,370 +0.37(+9.16%)
Oct 11, 2019 4.220 4.220 4.040 4.040 3,700 -0.22(-5.16%)
Oct 10, 2019 4.050 4.260 4.010 4.260 7,941 +0.25(+6.23%)
Oct 09, 2019 4.240 4.260 4.000 4.010 5,657 -0.23(-5.42%)
Oct 08, 2019 4.150 4.240 3.970 4.240 16,538 +0.02(+0.47%)
Oct 07, 2019 4.250 4.360 4.220 4.220 10,174 +0.02(+0.48%)
Oct 04, 2019 4.390 4.390 4.200 4.200 5,300 -0.15(-3.45%)
Oct 03, 2019 4.150 4.446 4.140 4.350 23,284 +0.20(+4.82%)
Oct 02, 2019 4.327 4.327 4.130 4.150 14,962 -0.12(-2.81%)
Oct 01, 2019 4.540 4.555 4.260 4.270 12,147 -0.21(-4.69%)
Sep 30, 2019 4.730 4.820 4.300 4.480 27,307 -0.30(-6.28%)
Sep 27, 2019 4.790 4.834 4.610 4.780 10,000 -0.10(-2.05%)
Sep 26, 2019 4.870 4.930 4.730 4.880 6,750 +0.02(+0.41%)
Sep 25, 2019 5.020 5.060 4.754 4.860 13,409 -0.19(-3.76%)
Sep 24, 2019 5.120 5.230 4.600 5.050 46,782 -0.07(-1.37%)
Sep 23, 2019 5.050 5.120 5.020 5.120 24,676 +0.01(+0.20%)
Sep 20, 2019 5.110 5.200 5.050 5.110 31,200 -0.07(-1.35%)
Sep 19, 2019 5.090 5.200 4.804 5.180 27,785 +0.17(+3.39%)
Sep 18, 2019 4.760 5.300 4.760 5.010 95,782 +0.17(+3.51%)
Sep 17, 2019 5.060 5.190 4.650 4.840 36,581 -0.17(-3.39%)
Sep 16, 2019 5.440 6.150 4.790 5.010 236,000 -0.64(-11.33%)
Sep 13, 2019 5.600 6.990 5.230 5.650 2,119,000 +0.75(+15.31%)
Sep 12, 2019 4.470 5.000 4.470 4.900 88,805 +0.29(+6.29%)
Sep 11, 2019 4.560 4.610 4.450 4.610 4,085 +0.08(+1.77%)
Sep 10, 2019 4.500 4.610 4.500 4.530 12,752 +0.12(+2.72%)
Sep 09, 2019 4.470 4.470 4.410 4.410 2,858 -0.06(-1.34%)
Sep 06, 2019 4.510 4.510 4.460 4.470 1,700 -0.10(-2.19%)
Sep 05, 2019 4.570 4.570 4.470 4.570 3,556 +0.07(+1.56%)
Sep 04, 2019 4.540 4.570 4.460 4.500 1,881 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.