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 (%)
Dec 31, 2009 1.522 1.559 1.559 1.559 55,905 +0.04(+2.94%)
Dec 30, 2009 1.485 1.514 1.485 1.514 49,685 +0.03(+2.00%)
Dec 29, 2009 1.455 1.485 1.425 1.485 17,664 +0.01(+1.01%)
Dec 28, 2009 1.418 1.477 1.410 1.470 137,598 +0.01(+0.51%)
Dec 24, 2009 1.448 1.477 1.425 1.462 12,358 +0.03(+2.07%)
Dec 23, 2009 1.433 1.477 1.433 1.433 34,898 -0.01(-1.03%)
Dec 22, 2009 1.396 1.470 1.396 1.448 182,936 +0.04(+3.17%)
Dec 21, 2009 1.396 1.462 1.381 1.403 202,496 +0.01(+0.53%)
Dec 18, 2009 1.425 1.477 1.396 1.396 179,094 -0.07(-5.05%)
Dec 17, 2009 1.373 1.477 1.373 1.470 19,019 +0.06(+4.21%)
Dec 16, 2009 1.373 1.462 1.373 1.410 57,301 -0.01(-0.52%)
Dec 15, 2009 1.448 1.448 1.373 1.418 217,786 -0.02(-1.55%)
Dec 14, 2009 1.425 1.485 1.351 1.440 236,457 -0.01(-1.02%)
Dec 11, 2009 1.485 1.522 1.410 1.455 48,905 -0.04(-2.97%)
Dec 10, 2009 1.522 1.544 1.455 1.499 73,733 -0.05(-3.35%)
Dec 09, 2009 1.537 1.566 1.477 1.551 60,422 -0.02(-1.42%)
Dec 08, 2009 1.529 1.663 1.507 1.574 126,279 +0.00(+0.00%)
Dec 07, 2009 1.611 1.641 1.559 1.574 64,039 -0.07(-4.50%)
Dec 04, 2009 1.611 1.663 1.559 1.648 107,303 +0.00(+0.00%)
Dec 03, 2009 1.670 1.707 1.618 1.648 17,593 -0.04(-2.20%)
Dec 02, 2009 1.678 1.692 1.603 1.685 142,172 -0.02(-1.30%)
Dec 01, 2009 1.722 1.800 1.663 1.707 112,842 -0.03(-1.71%)
Nov 30, 2009 1.700 1.782 1.648 1.737 76,679 +0.01(+0.86%)
Nov 27, 2009 1.655 1.774 1.507 1.722 89,801 +0.01(+0.87%)
Nov 25, 2009 1.678 1.893 1.670 1.707 203,500 -0.02(-1.29%)
Nov 24, 2009 1.633 1.819 1.596 1.730 703,235 +0.08(+4.96%)
Nov 23, 2009 1.655 1.737 1.618 1.648 76,015 +0.00(+0.00%)
Nov 20, 2009 1.648 1.707 1.626 1.648 35,830 -0.02(-1.33%)
Nov 19, 2009 1.648 1.722 1.611 1.670 88,520 +0.00(+0.00%)
Nov 18, 2009 1.670 1.670 1.641 1.670 69,713 +0.00(+0.00%)
Nov 17, 2009 1.685 1.700 1.641 1.670 34,180 -0.01(-0.88%)
Nov 16, 2009 1.670 1.730 1.574 1.685 66,761 +0.04(+2.71%)
Nov 13, 2009 1.678 1.678 1.641 1.641 100,333 -0.05(-3.07%)
Nov 12, 2009 1.700 1.707 1.626 1.692 164,114 +0.00(+0.00%)
Nov 11, 2009 1.670 1.715 1.641 1.692 49,576 +0.02(+1.33%)
Nov 10, 2009 1.752 1.752 1.670 1.670 44,091 -0.08(-4.66%)
Nov 09, 2009 1.744 1.826 1.574 1.752 1,240,501 +0.05(+3.06%)
Nov 06, 2009 1.641 1.744 1.641 1.700 29,081 +0.04(+2.23%)
Nov 05, 2009 1.633 1.670 1.611 1.663 304,543 +0.01(+0.90%)
Nov 04, 2009 1.737 1.744 1.581 1.648 55,838 -0.06(-3.48%)
Nov 03, 2009 1.700 1.782 1.655 1.707 55,591 -0.02(-1.29%)
Nov 02, 2009 1.796 1.856 1.707 1.730 65,712 -0.09(-4.90%)
Oct 30, 2009 1.848 1.915 1.789 1.819 88,737 -0.01(-0.41%)
Oct 29, 2009 1.774 1.967 1.774 1.826 87,987 +0.05(+2.93%)
Oct 28, 2009 1.692 1.819 1.692 1.774 263,568 +0.07(+3.91%)
Oct 27, 2009 1.722 1.782 1.559 1.707 299,567 -0.04(-2.13%)
Oct 26, 2009 1.744 1.811 1.685 1.744 152,205 -0.04(-2.08%)
Oct 23, 2009 1.781 1.819 1.744 1.782 145,688 +0.00(+0.00%)
Oct 22, 2009 1.863 1.863 1.574 1.782 908,453 -0.15(-7.69%)
Oct 21, 2009 1.915 1.930 1.819 1.930 54,736 +0.01(+0.77%)
Oct 20, 2009 1.863 1.923 1.841 1.915 113,384 -0.01(-0.77%)
Oct 19, 2009 1.930 1.941 1.885 1.930 81,999 +0.00(+0.00%)
Oct 16, 2009 1.967 2.041 1.930 1.930 180,302 -0.07(-3.70%)
Oct 15, 2009 1.982 2.004 1.975 2.004 79,311 +0.01(+0.37%)
Oct 14, 2009 1.975 2.004 1.945 1.997 150,387 +0.02(+1.13%)
Oct 13, 2009 1.900 2.004 1.900 1.975 166,021 +0.06(+3.10%)
Oct 12, 2009 2.004 2.012 1.856 1.915 59,836 -0.05(-2.64%)
Oct 09, 2009 1.982 2.034 1.930 1.967 41,694 +0.01(+0.76%)
Oct 08, 2009 1.930 2.019 1.856 1.952 89,832 +0.02(+1.15%)
Oct 07, 2009 1.967 1.967 1.893 1.930 73,488 -0.03(-1.52%)
Oct 06, 2009 1.937 2.049 1.893 1.960 45,451 -0.03(-1.49%)
Oct 05, 2009 2.004 2.071 1.967 1.989 52,742 -0.05(-2.55%)
Oct 02, 2009 2.056 2.079 1.893 2.041 215,261 -0.04(-2.14%)
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.