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 (%)
Jul 29, 2005 3.504 3.719 3.489 3.637 145,854 +0.04(+1.03%)
Jul 28, 2005 3.860 3.860 3.600 3.600 39,606 -0.23(-6.01%)
Jul 27, 2005 3.786 3.927 3.786 3.830 222,378 -0.22(-5.49%)
Jul 26, 2005 4.038 4.075 3.934 4.053 46,569 +0.01(+0.18%)
Jul 25, 2005 4.112 4.112 3.749 4.046 124,267 +0.01(+0.37%)
Jul 22, 2005 4.246 4.246 3.615 4.031 141,571 -0.38(-8.59%)
Jul 21, 2005 4.305 4.417 4.083 4.409 44,441 +0.14(+3.30%)
Jul 20, 2005 4.409 4.417 4.268 4.268 26,759 -0.11(-2.54%)
Jul 19, 2005 4.447 4.447 4.380 4.380 16,332 -0.04(-1.01%)
Jul 18, 2005 4.305 4.454 4.305 4.424 29,413 +0.13(+2.94%)
Jul 15, 2005 4.298 4.313 4.202 4.298 43,273 -0.01(-0.17%)
Jul 14, 2005 4.343 4.380 4.298 4.305 282,571 -0.04(-0.85%)
Jul 13, 2005 4.328 4.409 4.268 4.343 67,405 +0.10(+2.27%)
Jul 12, 2005 4.231 4.380 4.231 4.246 109,130 -0.06(-1.38%)
Jul 11, 2005 4.187 4.372 4.187 4.305 67,261 +0.04(+0.87%)
Jul 08, 2005 4.187 4.291 3.964 4.268 104,762 +0.04(+1.05%)
Jul 07, 2005 4.172 4.380 3.991 4.224 17,881 -0.19(-4.37%)
Jul 06, 2005 4.157 4.447 4.157 4.417 23,372 +0.19(+4.39%)
Jul 05, 2005 4.083 4.231 4.009 4.231 234,129 -0.01(-0.35%)
Jul 01, 2005 4.098 4.357 4.098 4.246 9,025 +0.21(+5.15%)
Jun 30, 2005 4.172 4.350 3.934 4.038 42,874 -0.13(-3.20%)
Jun 29, 2005 4.187 4.395 4.127 4.172 17,069 +0.04(+0.90%)
Jun 28, 2005 4.276 4.276 4.127 4.135 10,251 -0.08(-1.94%)
Jun 27, 2005 4.261 4.447 4.202 4.216 15,303 +0.06(+1.43%)
Jun 24, 2005 4.372 4.521 4.150 4.157 8,788 -0.20(-4.60%)
Jun 23, 2005 4.194 4.447 4.157 4.357 21,279 +0.21(+5.01%)
Jun 22, 2005 4.395 4.454 4.127 4.150 34,305 -0.24(-5.57%)
Jun 21, 2005 4.617 4.640 4.380 4.395 39,853 -0.13(-2.79%)
Jun 20, 2005 4.669 4.677 4.513 4.521 30,963 +0.00(+0.00%)
Jun 17, 2005 4.447 4.528 4.447 4.521 14,988 +0.01(+0.33%)
Jun 16, 2005 4.380 4.677 4.380 4.506 66,046 +0.07(+1.57%)
Jun 15, 2005 4.350 4.454 4.313 4.436 25,965 +0.10(+2.33%)
Jun 14, 2005 4.343 4.417 4.335 4.335 23,842 +0.01(+0.17%)
Jun 13, 2005 4.305 4.454 4.305 4.328 10,911 -0.02(-0.51%)
Jun 10, 2005 4.105 4.380 4.083 4.350 49,283 +0.26(+6.35%)
Jun 09, 2005 3.897 4.112 3.897 4.090 85,834 +0.16(+3.96%)
Jun 08, 2005 3.793 4.001 3.793 3.934 29,030 +0.04(+1.15%)
Jun 07, 2005 3.897 3.957 3.890 3.890 55,518 -0.04(-1.13%)
Jun 06, 2005 4.031 4.031 3.905 3.934 20,462 +0.00(+0.00%)
Jun 03, 2005 3.919 4.001 3.897 3.934 50,518 +0.04(+0.95%)
Jun 02, 2005 3.897 3.897 3.749 3.897 79,279 -0.01(-0.19%)
Jun 01, 2005 4.009 4.009 3.868 3.905 53,222 -0.03(-0.75%)
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%)
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.