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 (%)
Sep 30, 2004 7.460 7.757 7.431 7.742 34,351 +0.28(+3.78%)
Sep 29, 2004 7.757 7.794 7.394 7.460 4,310 -0.26(-3.37%)
Sep 28, 2004 7.572 7.735 7.572 7.720 2,155 +0.00(+0.00%)
Sep 27, 2004 7.386 7.794 7.386 7.720 48,226 +0.25(+3.38%)
Sep 24, 2004 7.423 7.468 7.386 7.468 3,098 +0.01(+0.20%)
Sep 23, 2004 7.616 7.616 7.386 7.453 7,678 -0.23(-3.00%)
Sep 22, 2004 7.876 7.876 7.616 7.683 6,062 -0.10(-1.33%)
Sep 21, 2004 7.690 7.794 7.497 7.787 16,165 +0.24(+3.25%)
Sep 20, 2004 8.128 8.166 7.512 7.542 52,672 -0.54(-6.70%)
Sep 17, 2004 7.995 8.128 7.824 8.084 23,439 +0.09(+1.11%)
Sep 16, 2004 7.794 8.017 7.794 7.995 23,305 +0.07(+0.84%)
Sep 15, 2004 7.861 8.166 7.720 7.928 53,884 +0.07(+0.95%)
Sep 14, 2004 7.676 7.854 7.535 7.854 34,216 +0.31(+4.13%)
Sep 13, 2004 7.238 7.713 7.238 7.542 101,842 +0.33(+4.53%)
Sep 10, 2004 7.097 7.275 7.097 7.215 9,068 +0.01(+0.21%)
Sep 09, 2004 7.349 7.349 6.800 7.201 67,221 +0.00(+0.00%)
Sep 08, 2004 7.238 7.312 7.149 7.201 6,317 -0.10(-1.42%)
Sep 07, 2004 7.386 7.386 7.238 7.304 1,481 -0.12(-1.60%)
Sep 03, 2004 7.379 7.423 7.052 7.423 3,906 +0.19(+2.56%)
Sep 02, 2004 7.349 7.646 7.230 7.238 15,357 -0.01(-0.10%)
Sep 01, 2004 6.874 7.319 6.874 7.245 90,391 +0.45(+6.67%)
Aug 31, 2004 6.681 6.859 6.607 6.792 58,060 +0.13(+1.89%)
Aug 30, 2004 6.236 6.703 6.236 6.666 112,215 +0.04(+0.56%)
Aug 27, 2004 6.703 6.703 6.607 6.629 156,400 -0.04(-0.56%)
Aug 26, 2004 6.681 6.681 6.421 6.666 126,629 +0.43(+6.90%)
Aug 25, 2004 6.495 6.532 6.213 6.236 4,445 -0.11(-1.75%)
Aug 24, 2004 6.310 6.347 6.236 6.347 106,287 +0.13(+2.15%)
Aug 23, 2004 6.681 6.681 6.198 6.213 4,991 -0.32(-4.89%)
Aug 20, 2004 6.458 6.570 6.406 6.532 127,168 +0.09(+1.38%)
Aug 19, 2004 6.510 6.510 6.391 6.443 4,984 -0.05(-0.80%)
Aug 18, 2004 6.273 6.525 6.273 6.495 145,758 +0.19(+2.94%)
Aug 17, 2004 6.013 6.310 6.013 6.310 10,642 +0.20(+3.28%)
Aug 16, 2004 6.013 6.421 6.013 6.109 56,848 +0.28(+4.84%)
Aug 13, 2004 5.857 5.857 5.679 5.827 20,341 -0.04(-0.63%)
Aug 12, 2004 5.939 5.946 5.864 5.864 6,331 -0.07(-1.25%)
Aug 11, 2004 6.124 6.124 5.939 5.939 30,310 -0.22(-3.50%)
Aug 10, 2004 6.421 6.421 6.124 6.154 30,310 -0.16(-2.47%)
Aug 09, 2004 6.495 6.495 6.310 6.310 30,849 -0.19(-2.86%)
Aug 06, 2004 6.458 6.607 6.161 6.495 82,174 -0.19(-2.78%)
Aug 05, 2004 6.681 6.681 6.555 6.681 808 +0.00(+0.00%)
Aug 04, 2004 6.718 6.718 6.458 6.681 21,958 -0.07(-1.10%)
Aug 03, 2004 6.681 6.792 6.570 6.755 31,387 +0.11(+1.68%)
Aug 02, 2004 6.829 6.867 6.607 6.644 33,273 -0.11(-1.65%)
Jul 30, 2004 6.755 6.815 6.681 6.755 15,896 +0.04(+0.55%)
Jul 29, 2004 6.755 6.770 6.681 6.718 22,092 +0.03(+0.44%)
Jul 28, 2004 6.755 6.867 6.681 6.688 46,071 -0.10(-1.53%)
Jul 27, 2004 6.792 6.859 6.792 6.792 8,621 -0.07(-0.97%)
Jul 26, 2004 6.688 6.941 6.681 6.859 29,367 -0.07(-0.96%)
Jul 23, 2004 6.681 6.999 6.681 6.926 35,968 -0.01(-0.21%)
Jul 22, 2004 7.052 7.052 6.711 6.941 12,258 -0.11(-1.58%)
Jul 21, 2004 6.896 7.089 6.896 7.052 49,843 +0.00(+0.00%)
Jul 20, 2004 6.807 7.163 6.807 7.052 56,309 +0.37(+5.56%)
Jul 19, 2004 6.718 6.718 6.681 6.681 14,683 -0.07(-1.10%)
Jul 16, 2004 6.718 6.785 6.718 6.755 31,387 +0.04(+0.55%)
Jul 15, 2004 6.688 6.748 6.688 6.718 47,014 +0.04(+0.56%)
Jul 14, 2004 6.822 6.822 6.681 6.681 58,330 -0.07(-1.10%)
Jul 13, 2004 6.718 6.755 6.718 6.755 12,393 -0.04(-0.55%)
Jul 12, 2004 6.718 6.792 6.681 6.792 48,361 +0.11(+1.67%)
Jul 09, 2004 6.570 6.681 6.570 6.681 21,958 +0.00(+0.00%)
Jul 08, 2004 6.718 6.896 6.570 6.681 46,745 -0.07(-1.10%)
Jul 07, 2004 6.867 7.119 6.733 6.755 101,034 -0.16(-2.36%)
Jul 06, 2004 7.091 7.267 6.918 6.918 257,165 -0.21(-2.92%)
Jul 02, 2004 7.423 7.424 7.126 7.126 26,942 -0.29(-3.90%)
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.