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 (%)
May 31, 2005 3.897 3.994 3.860 3.934 57,185 -0.01(-0.19%)
May 27, 2005 3.875 4.001 3.868 3.942 47,014 +0.05(+1.34%)
May 26, 2005 3.868 3.986 3.808 3.890 56,934 -0.01(-0.19%)
May 25, 2005 3.897 3.994 3.868 3.897 51,823 -0.07(-1.69%)
May 24, 2005 3.942 3.971 3.875 3.964 46,340 +0.07(+1.71%)
May 23, 2005 3.942 3.971 3.897 3.897 60,270 -0.04(-1.13%)
May 20, 2005 3.882 4.001 3.860 3.942 44,686 +0.04(+1.14%)
May 19, 2005 3.838 3.942 3.786 3.897 60,636 +0.04(+0.96%)
May 18, 2005 3.712 3.927 3.645 3.860 148,317 +0.05(+1.36%)
May 17, 2005 3.971 4.046 3.415 3.808 407,467 -0.15(-3.75%)
May 16, 2005 4.157 4.164 3.927 3.957 70,218 -0.12(-2.91%)
May 13, 2005 3.949 4.305 3.927 4.075 637,709 +0.10(+2.43%)
May 12, 2005 3.994 4.016 3.860 3.979 136,554 +0.08(+2.10%)
May 11, 2005 3.927 3.971 3.860 3.897 114,924 -0.01(-0.19%)
May 10, 2005 3.949 4.001 3.882 3.905 48,004 -0.03(-0.75%)
May 09, 2005 3.905 4.075 3.905 3.934 39,034 +0.01(+0.19%)
May 06, 2005 4.031 4.127 3.905 3.927 50,116 -0.13(-3.29%)
May 05, 2005 3.897 4.157 3.897 4.061 87,054 +0.07(+1.86%)
May 04, 2005 3.816 4.276 3.816 3.986 97,644 +0.14(+3.67%)
May 03, 2005 4.150 4.150 3.786 3.845 218,306 -0.30(-7.33%)
May 02, 2005 4.238 4.380 4.046 4.150 75,849 -0.13(-3.12%)
Apr 29, 2005 4.150 4.417 4.083 4.283 50,899 +0.20(+4.91%)
Apr 28, 2005 4.202 4.209 3.986 4.083 61,245 -0.11(-2.65%)
Apr 27, 2005 4.231 4.231 4.038 4.194 70,206 -0.04(-0.88%)
Apr 26, 2005 3.912 4.305 3.764 4.231 499,774 +0.47(+12.43%)
Apr 25, 2005 3.808 3.942 3.637 3.764 158,063 +0.05(+1.40%)
Apr 22, 2005 4.009 4.009 3.199 3.712 862,510 -0.56(-13.04%)
Apr 21, 2005 4.640 4.640 4.268 4.268 362,030 -0.37(-8.00%)
Apr 20, 2005 4.328 4.640 4.231 4.640 58,393 +0.50(+12.21%)
Apr 19, 2005 4.640 4.677 4.083 4.135 200,634 -0.45(-9.72%)
Apr 18, 2005 4.914 4.981 4.580 4.580 104,263 -0.36(-7.36%)
Apr 15, 2005 5.308 5.345 4.922 4.944 42,493 -0.30(-5.80%)
Apr 14, 2005 5.478 5.478 5.211 5.248 58,222 -0.32(-5.73%)
Apr 13, 2005 5.634 5.634 5.530 5.567 82,940 +0.02(+0.40%)
Apr 12, 2005 5.582 5.582 5.478 5.545 178,218 +0.05(+0.95%)
Apr 11, 2005 5.382 5.605 5.382 5.493 120,646 +0.01(+0.19%)
Apr 08, 2005 5.679 5.679 5.419 5.483 93,566 -0.12(-2.17%)
Apr 07, 2005 5.657 5.657 5.419 5.605 41,902 -0.02(-0.40%)
Apr 06, 2005 5.642 5.679 5.567 5.627 58,040 +0.08(+1.47%)
Apr 05, 2005 5.679 5.708 5.456 5.545 70,304 -0.09(-1.58%)
Apr 04, 2005 5.701 5.708 5.619 5.634 14,140 +0.06(+1.07%)
Apr 01, 2005 5.716 5.716 5.538 5.575 37,801 -0.18(-3.10%)
Mar 31, 2005 5.790 5.872 5.701 5.753 31,774 -0.04(-0.64%)
Mar 30, 2005 5.857 5.901 5.775 5.790 28,849 -0.03(-0.51%)
Mar 29, 2005 5.798 5.827 5.790 5.820 42,558 -0.04(-0.63%)
Mar 28, 2005 5.493 5.879 5.493 5.857 80,413 +0.22(+3.82%)
Mar 24, 2005 5.493 5.664 5.493 5.642 70,458 +0.13(+2.29%)
Mar 23, 2005 5.627 5.627 5.493 5.515 44,675 -0.13(-2.24%)
Mar 22, 2005 5.790 5.790 5.605 5.642 53,962 -0.10(-1.68%)
Mar 21, 2005 5.746 5.783 5.642 5.738 40,957 -0.04(-0.64%)
Mar 18, 2005 5.894 5.931 5.671 5.775 23,294 -0.16(-2.63%)
Mar 17, 2005 5.716 5.939 5.716 5.931 18,707 +0.01(+0.13%)
Mar 16, 2005 5.924 5.931 5.642 5.924 46,833 +0.20(+3.49%)
Mar 15, 2005 5.738 5.857 5.642 5.724 33,420 -0.14(-2.39%)
Mar 14, 2005 5.872 5.939 5.605 5.864 31,631 +0.06(+1.02%)
Mar 11, 2005 5.798 6.013 5.716 5.805 45,108 -0.07(-1.26%)
Mar 10, 2005 5.842 5.939 5.612 5.879 57,596 +0.09(+1.54%)
Mar 09, 2005 5.627 5.894 5.567 5.790 146,775 +0.15(+2.63%)
Mar 08, 2005 5.515 5.708 5.515 5.642 117,676 +0.03(+0.53%)
Mar 07, 2005 5.575 5.686 5.567 5.612 49,288 -0.10(-1.82%)
Mar 04, 2005 5.642 5.760 5.501 5.716 37,460 +0.08(+1.45%)
Mar 03, 2005 5.686 5.716 5.508 5.634 363,232 +0.01(+0.13%)
Mar 02, 2005 5.857 5.857 5.567 5.627 28,746 -0.24(-4.05%)
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.