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 (%)
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%)
Sep 03, 2019 4.500 4.500 4.500 292 +0.00(+0.00%)
Aug 30, 2019 4.514 4.523 4.460 4.500 1,900 +0.00(+0.00%)
Aug 29, 2019 4.520 4.550 4.500 4.500 4,589 -0.03(-0.66%)
Aug 28, 2019 4.510 4.550 4.500 4.530 4,404 +0.03(+0.67%)
Aug 27, 2019 4.600 4.600 4.500 4.500 1,468 +0.00(+0.06%)
Aug 26, 2019 4.497 4.497 4.497 4.497 425 +0.09(+1.98%)
Aug 23, 2019 4.560 4.560 4.410 4.410 2,200 -0.04(-0.90%)
Aug 22, 2019 4.600 4.600 4.450 4.450 10,436 -0.24(-5.12%)
Aug 21, 2019 4.570 4.750 4.570 4.690 5,335 +0.07(+1.61%)
Aug 20, 2019 4.650 4.670 4.540 4.616 2,621 -0.02(-0.52%)
Aug 19, 2019 4.490 4.670 4.490 4.640 8,119 +0.15(+3.29%)
Aug 16, 2019 4.401 4.578 4.401 4.492 3,000 +0.03(+0.71%)
Aug 15, 2019 4.510 4.530 4.349 4.461 15,478 +0.15(+3.50%)
Aug 14, 2019 4.310 4.558 4.310 4.310 8,385 -0.42(-8.88%)
Aug 13, 2019 4.740 4.740 4.441 4.730 2,692 -0.04(-0.84%)
Aug 12, 2019 4.790 4.814 4.770 4.770 3,733 +0.05(+1.06%)
Aug 09, 2019 4.720 4.720 4.720 177 +0.00(+0.00%)
Aug 08, 2019 4.830 4.970 4.720 4.720 4,600 -0.14(-2.88%)
Aug 07, 2019 5.020 5.020 4.780 4.860 3,637 -0.13(-2.63%)
Aug 06, 2019 5.090 5.140 4.910 4.991 28,537 -0.03(-0.57%)
Aug 05, 2019 5.420 5.420 5.020 5.020 9,223 -0.41(-7.55%)
Aug 02, 2019 5.390 5.450 5.360 5.430 2,300 +0.08(+1.50%)
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.