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 (%)
Feb 28, 2005 5.582 5.753 5.538 5.738 91,857 +0.05(+0.91%)
Feb 25, 2005 5.708 5.768 5.582 5.686 41,732 -0.03(-0.52%)
Feb 24, 2005 5.553 5.894 5.515 5.716 59,300 -0.01(-0.26%)
Feb 23, 2005 5.879 5.879 5.419 5.731 86,623 -0.04(-0.64%)
Feb 22, 2005 5.842 5.842 5.575 5.768 21,575 +0.04(+0.65%)
Feb 18, 2005 5.493 5.753 5.493 5.731 83,759 +0.13(+2.25%)
Feb 17, 2005 5.464 5.642 5.464 5.605 45,334 +0.04(+0.80%)
Feb 16, 2005 5.605 5.634 5.449 5.560 43,742 +0.06(+1.07%)
Feb 15, 2005 5.382 5.567 5.345 5.501 47,728 +0.12(+2.22%)
Feb 14, 2005 5.493 5.753 5.308 5.382 150,815 -0.16(-2.95%)
Feb 11, 2005 5.738 5.738 5.501 5.545 99,284 -0.02(-0.40%)
Feb 10, 2005 5.590 5.760 5.493 5.567 53,504 +0.08(+1.49%)
Feb 09, 2005 5.857 5.857 5.419 5.486 148,701 -0.25(-4.40%)
Feb 08, 2005 5.768 5.968 5.679 5.738 100,740 -0.01(-0.13%)
Feb 07, 2005 5.909 5.939 5.731 5.746 70,276 -0.08(-1.40%)
Feb 04, 2005 5.686 5.939 5.634 5.827 843,038 +0.19(+3.29%)
Feb 03, 2005 5.734 5.738 5.567 5.642 152,861 -0.09(-1.55%)
Feb 02, 2005 5.560 5.783 5.508 5.731 59,677 +0.16(+2.93%)
Feb 01, 2005 5.633 5.642 5.493 5.567 56,673 -0.04(-0.66%)
Jan 31, 2005 5.605 5.649 5.567 5.605 130,892 +0.15(+2.72%)
Jan 28, 2005 5.419 5.597 5.345 5.456 47,953 +0.01(+0.27%)
Jan 27, 2005 5.567 5.605 5.352 5.441 57,297 -0.13(-2.40%)
Jan 26, 2005 5.560 5.686 5.508 5.575 453,070 +0.01(+0.13%)
Jan 25, 2005 5.605 5.827 5.559 5.567 57,381 -0.04(-0.66%)
Jan 24, 2005 5.746 5.835 5.605 5.605 70,775 -0.32(-5.39%)
Jan 21, 2005 5.939 5.998 5.760 5.924 78,903 -0.04(-0.75%)
Jan 20, 2005 6.258 6.258 5.939 5.968 44,240 -0.11(-1.83%)
Jan 19, 2005 6.028 6.109 5.976 6.080 60,535 +0.03(+0.49%)
Jan 18, 2005 6.020 6.124 6.020 6.050 24,842 -0.10(-1.57%)
Jan 14, 2005 6.236 6.369 6.050 6.146 234,223 -0.01(-0.24%)
Jan 13, 2005 6.087 6.273 6.013 6.161 221,428 +0.05(+0.85%)
Jan 12, 2005 6.383 6.383 6.094 6.109 35,139 -0.14(-2.26%)
Jan 11, 2005 6.310 6.466 6.213 6.250 25,561 -0.18(-2.77%)
Jan 10, 2005 6.510 6.532 6.213 6.429 83,824 -0.03(-0.46%)
Jan 07, 2005 6.421 6.480 6.161 6.458 31,627 +0.15(+2.35%)
Jan 06, 2005 6.384 6.532 6.043 6.310 88,982 -0.07(-1.05%)
Jan 05, 2005 6.443 6.577 6.347 6.377 51,140 -0.02(-0.35%)
Jan 04, 2005 6.495 6.547 6.347 6.399 49,503 -0.17(-2.60%)
Jan 03, 2005 6.666 6.718 6.495 6.570 139,162 +0.00(+0.00%)
Dec 31, 2004 6.622 6.681 6.550 6.570 59,048 -0.01(-0.23%)
Dec 30, 2004 6.495 6.666 6.495 6.584 61,698 +0.04(+0.68%)
Dec 29, 2004 6.629 6.718 6.421 6.540 106,557 -0.02(-0.34%)
Dec 28, 2004 6.829 6.829 6.458 6.562 126,494 +0.07(+1.03%)
Dec 27, 2004 6.859 6.926 6.421 6.495 356,582 -0.16(-2.34%)
Dec 23, 2004 6.236 6.926 6.013 6.651 631,125 +0.77(+13.13%)
Dec 22, 2004 5.864 6.013 5.790 5.879 56,848 -0.04(-0.63%)
Dec 21, 2004 5.864 6.124 5.790 5.916 88,101 -0.02(-0.38%)
Dec 20, 2004 5.939 6.080 5.879 5.939 83,790 +0.01(+0.13%)
Dec 17, 2004 6.146 6.228 5.567 5.931 1,241,102 -0.51(-7.95%)
Dec 16, 2004 6.310 6.458 6.176 6.443 286,397 +0.13(+2.12%)
Dec 15, 2004 6.013 6.421 5.999 6.310 387,431 +0.25(+4.17%)
Dec 14, 2004 5.864 6.228 5.842 6.057 559,324 +0.08(+1.37%)
Dec 13, 2004 5.901 6.013 5.850 5.976 113,696 +0.07(+1.26%)
Dec 10, 2004 5.976 5.976 5.775 5.901 215,539 -0.08(-1.36%)
Dec 09, 2004 5.931 6.013 5.567 5.983 129,727 +0.24(+4.27%)
Dec 08, 2004 6.124 6.124 5.642 5.738 131,344 -0.09(-1.53%)
Dec 07, 2004 6.763 6.763 5.768 5.827 735,393 -0.85(-12.78%)
Dec 06, 2004 6.889 6.978 6.680 6.681 90,391 -0.20(-2.91%)
Dec 03, 2004 7.089 7.089 6.755 6.881 19,937 -0.14(-2.00%)
Dec 02, 2004 7.156 7.156 6.829 7.022 22,496 +0.22(+3.26%)
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.