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 (%)
Nov 30, 2004 6.896 7.052 6.718 6.941 37,315 +0.45(+6.86%)
Nov 29, 2004 6.681 6.681 6.495 6.495 98,878 +0.04(+0.57%)
Nov 26, 2004 6.755 6.904 6.458 6.458 39,605 -0.46(-6.65%)
Nov 24, 2004 7.275 7.319 6.777 6.918 79,345 -0.45(-6.05%)
Nov 23, 2004 7.587 7.713 7.276 7.364 55,770 -0.06(-0.80%)
Nov 22, 2004 8.128 8.166 7.386 7.423 89,044 -0.50(-6.37%)
Nov 19, 2004 7.683 8.128 7.386 7.928 58,869 +0.22(+2.79%)
Nov 18, 2004 7.869 8.128 7.460 7.713 206,244 -0.01(-0.10%)
Nov 17, 2004 6.867 7.965 6.681 7.720 389,183 +1.25(+19.39%)
Nov 16, 2004 6.332 6.547 6.236 6.466 144,815 +0.21(+3.33%)
Nov 15, 2004 6.013 6.384 6.013 6.258 92,816 +0.21(+3.55%)
Nov 12, 2004 6.102 6.443 5.980 6.043 96,049 -0.35(-5.45%)
Nov 11, 2004 5.716 6.562 5.716 6.391 201,394 +0.68(+11.82%)
Nov 10, 2004 5.493 5.790 5.493 5.716 100,360 +0.18(+3.22%)
Nov 09, 2004 5.567 5.619 5.493 5.538 113,696 +0.08(+1.50%)
Nov 08, 2004 6.302 6.302 5.322 5.456 103,728 -0.48(-8.12%)
Nov 05, 2004 6.421 6.421 5.939 5.939 185,363 -0.52(-8.05%)
Nov 04, 2004 6.532 6.740 6.421 6.458 41,626 -0.28(-4.18%)
Nov 03, 2004 7.238 7.356 6.421 6.740 62,371 -0.61(-8.28%)
Nov 02, 2004 7.416 7.646 7.230 7.349 11,719 -0.07(-1.00%)
Nov 01, 2004 7.490 7.772 7.423 7.423 28,154 -0.05(-0.70%)
Oct 29, 2004 7.869 7.880 7.416 7.475 24,113 -0.02(-0.30%)
Oct 28, 2004 7.386 7.868 7.349 7.497 6,735 +0.11(+1.51%)
Oct 27, 2004 7.505 7.794 7.364 7.386 7,005 -0.47(-5.95%)
Oct 26, 2004 7.794 7.854 7.497 7.854 36,911 +0.06(+0.76%)
Oct 25, 2004 7.976 8.121 7.794 7.794 3,637 -0.22(-2.78%)
Oct 22, 2004 7.720 8.166 7.720 8.017 16,569 +0.22(+2.86%)
Oct 21, 2004 7.980 8.069 7.757 7.794 318,055 +0.00(+0.00%)
Oct 20, 2004 8.158 8.158 7.794 7.794 1,481 -0.01(-0.10%)
Oct 19, 2004 7.906 7.921 7.794 7.802 8,486 -0.10(-1.31%)
Oct 18, 2004 8.225 8.240 7.906 7.906 4,310 -0.11(-1.39%)
Oct 15, 2004 8.166 8.166 8.017 8.017 1,212 +0.00(+0.00%)
Oct 14, 2004 8.418 8.492 8.017 8.017 7,678 -0.19(-2.26%)
Oct 13, 2004 8.232 8.240 8.039 8.203 4,849 -0.05(-0.63%)
Oct 12, 2004 7.995 8.403 7.995 8.255 48,092 +0.09(+1.09%)
Oct 11, 2004 8.054 8.166 8.054 8.166 4,849 +0.11(+1.38%)
Oct 08, 2004 8.203 8.203 7.772 8.054 5,253 +0.04(+0.46%)
Oct 07, 2004 8.166 8.247 7.958 8.017 45,532 -0.15(-1.82%)
Oct 06, 2004 8.032 8.351 8.025 8.166 12,932 +0.15(+1.85%)
Oct 05, 2004 8.128 8.128 7.423 8.017 14,818 -0.01(-0.09%)
Oct 04, 2004 8.017 8.455 7.943 8.025 38,527 +0.03(+0.37%)
Oct 01, 2004 7.683 8.017 7.683 7.995 378,944 +0.25(+3.26%)
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%)
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.