Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 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%)
Oct 01, 2009 2.079 2.114 2.005 2.086 210,072 -0.03(-1.40%)
Sep 30, 2009 2.190 2.331 2.041 2.116 263,491 -0.10(-4.68%)
Sep 29, 2009 2.153 2.257 2.086 2.220 189,445 +0.06(+2.75%)
Sep 28, 2009 2.079 2.182 2.004 2.160 1,110,042 +0.12(+5.82%)
Sep 25, 2009 2.034 2.145 2.034 2.041 434,378 -0.02(-1.08%)
Sep 24, 2009 2.041 2.108 1.952 2.064 190,366 +0.02(+1.09%)
Sep 23, 2009 2.041 2.116 1.986 2.041 302,448 +0.00(+0.00%)
Sep 22, 2009 2.041 2.108 1.975 2.041 273,003 +0.01(+0.36%)
Sep 21, 2009 1.893 2.064 1.878 2.034 406,463 +0.16(+8.30%)
Sep 18, 2009 1.759 1.930 1.752 1.878 219,272 +0.10(+5.86%)
Sep 17, 2009 1.782 1.789 1.752 1.774 38,706 -0.01(-0.42%)
Sep 16, 2009 1.767 1.782 1.730 1.782 52,322 +0.05(+3.00%)
Sep 15, 2009 1.737 1.811 1.722 1.730 23,070 +0.01(+0.43%)
Sep 14, 2009 1.722 1.722 1.670 1.722 25,092 -0.02(-1.28%)
Sep 11, 2009 1.744 1.759 1.707 1.744 12,307 +0.01(+0.86%)
Sep 10, 2009 1.707 1.737 1.692 1.730 41,418 +0.04(+2.19%)
Sep 09, 2009 1.670 1.744 1.670 1.692 51,261 +0.05(+3.17%)
Sep 08, 2009 1.641 1.670 1.529 1.641 81,760 +0.04(+2.79%)
Sep 04, 2009 1.551 1.618 1.499 1.596 44,193 +0.02(+1.42%)
Sep 03, 2009 1.559 1.581 1.529 1.574 27,077 +0.03(+1.92%)
Sep 02, 2009 1.455 1.559 1.455 1.544 13,165 +0.07(+5.05%)
Sep 01, 2009 1.544 1.589 1.455 1.470 68,885 -0.11(-7.04%)
Aug 31, 2009 1.537 1.611 1.507 1.581 35,176 -0.01(-0.47%)
Aug 28, 2009 1.522 1.611 1.522 1.589 24,046 +0.07(+4.39%)
Aug 27, 2009 1.485 1.559 1.485 1.522 17,450 +0.01(+0.98%)
Aug 26, 2009 1.514 1.522 1.485 1.507 30,933 +0.01(+1.00%)
Aug 25, 2009 1.514 1.514 1.470 1.492 22,519 -0.01(-0.49%)
Aug 24, 2009 1.507 1.556 1.470 1.499 84,073 +0.03(+2.02%)
Aug 21, 2009 1.418 1.499 1.418 1.470 94,419 +0.04(+3.13%)
Aug 20, 2009 1.448 1.492 1.425 1.425 40,115 -0.02(-1.54%)
Aug 19, 2009 1.381 1.470 1.373 1.448 40,063 -0.04(-2.50%)
Aug 18, 2009 1.403 1.485 1.344 1.485 94,271 +0.09(+6.38%)
Aug 17, 2009 1.381 1.418 1.366 1.396 35,749 -0.01(-1.05%)
Aug 14, 2009 1.499 1.499 1.381 1.410 206,770 -0.07(-5.00%)
Aug 13, 2009 1.477 1.529 1.440 1.485 73,401 -0.01(-0.50%)
Aug 12, 2009 1.477 1.537 1.410 1.492 87,096 +0.00(+0.00%)
Aug 11, 2009 1.470 1.514 1.470 1.492 57,947 +0.01(+0.50%)
Aug 10, 2009 1.499 1.529 1.425 1.485 74,598 -0.06(-3.85%)
Aug 07, 2009 1.499 1.551 1.410 1.544 157,223 +0.01(+0.48%)
Aug 06, 2009 1.529 1.559 1.410 1.537 188,619 +0.01(+0.98%)
Aug 05, 2009 1.551 1.603 1.507 1.522 163,561 -0.07(-4.21%)
Aug 04, 2009 1.648 1.663 1.559 1.589 182,296 -0.01(-0.93%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.