Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digitiliti Inc (OP: DIGI )

N/A UNCHANGED
Last Price Updated: 2:36 PM EST, Nov 20, 2023 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 29, 2002 1.970 2.000 1.960 2.000 8,700 +0.02(+1.01%)
Nov 27, 2002 1.910 1.980 1.910 1.980 50,900 +0.01(+0.51%)
Nov 26, 2002 1.790 1.970 1.750 1.970 18,000 +0.02(+1.03%)
Nov 25, 2002 1.800 2.030 1.750 1.950 343,800 +0.22(+12.65%)
Nov 22, 2002 1.680 1.870 1.650 1.731 46,300 -0.04(-2.20%)
Nov 21, 2002 1.690 1.850 1.650 1.770 17,600 +0.09(+5.36%)
Nov 20, 2002 1.700 1.800 1.610 1.680 20,900 -0.02(-1.18%)
Nov 19, 2002 1.640 1.740 1.640 1.700 14,500 +0.00(+0.00%)
Nov 18, 2002 1.730 1.770 1.600 1.700 15,100 -0.03(-1.73%)
Nov 15, 2002 1.750 1.780 1.680 1.730 12,300 -0.03(-1.70%)
Nov 14, 2002 1.719 1.790 1.710 1.760 106,400 +0.15(+9.32%)
Nov 13, 2002 1.610 1.740 1.610 1.610 12,600 -0.01(-0.62%)
Nov 12, 2002 1.600 1.700 1.600 1.620 29,000 +0.05(+3.18%)
Nov 11, 2002 1.640 1.640 1.560 1.570 28,800 -0.18(-10.23%)
Nov 08, 2002 1.600 1.749 1.600 1.749 16,200 +0.15(+9.31%)
Nov 07, 2002 1.600 1.601 1.600 1.600 40,900 -0.01(-0.93%)
Nov 06, 2002 1.600 1.650 1.600 1.615 19,200 +0.00(+0.31%)
Nov 05, 2002 1.630 1.640 1.560 1.610 78,000 +0.01(+0.63%)
Nov 04, 2002 1.650 1.750 1.600 1.600 33,300 +0.08(+5.26%)
Nov 01, 2002 1.640 1.650 1.500 1.520 10,300 -0.08(-5.00%)
Oct 31, 2002 1.500 1.650 1.450 1.600 63,600 +0.10(+6.67%)
Oct 30, 2002 1.500 1.500 1.500 1.500 14,300 +0.00(+0.00%)
Oct 29, 2002 1.510 1.590 1.460 1.500 36,200 -0.02(-1.32%)
Oct 28, 2002 1.500 1.520 1.500 1.520 7,100 -0.04(-2.56%)
Oct 25, 2002 1.420 1.560 1.420 1.560 34,800 +0.15(+10.64%)
Oct 24, 2002 1.400 1.419 1.400 1.410 14,400 +0.01(+0.64%)
Oct 23, 2002 1.380 1.430 1.380 1.401 10,900 +0.00(+0.07%)
Oct 22, 2002 1.330 1.400 1.310 1.400 6,800 +0.08(+6.06%)
Oct 21, 2002 1.450 1.450 1.300 1.320 29,200 -0.18(-12.00%)
Oct 18, 2002 1.300 1.510 1.300 1.500 34,900 +0.20(+15.38%)
Oct 17, 2002 1.320 1.361 1.300 1.300 9,700 +0.00(+0.00%)
Oct 16, 2002 1.310 1.320 1.300 1.300 13,100 -0.02(-1.52%)
Oct 15, 2002 1.357 1.360 1.320 1.320 11,800 -0.03(-2.22%)
Oct 14, 2002 1.360 1.361 1.350 1.350 14,900 +0.00(+0.00%)
Oct 11, 2002 1.400 1.400 1.350 1.350 6,500 -0.05(-3.57%)
Oct 10, 2002 1.360 1.400 1.360 1.400 7,600 +0.04(+2.94%)
Oct 09, 2002 1.380 1.390 1.360 1.360 12,300 -0.04(-2.86%)
Oct 08, 2002 1.420 1.421 1.390 1.400 69,200 +0.00(+0.00%)
Oct 07, 2002 1.400 1.440 1.390 1.400 29,200 -0.02(-1.41%)
Oct 04, 2002 1.430 1.430 1.400 1.420 13,100 -0.01(-0.70%)
Oct 03, 2002 1.449 1.500 1.430 1.430 17,750 -0.07(-4.67%)
Oct 02, 2002 1.451 1.550 1.230 1.500 65,000 +0.05(+3.45%)
Oct 01, 2002 1.690 1.690 1.429 1.450 17,800 -0.27(-15.70%)
Sep 30, 2002 1.550 1.720 1.520 1.720 6,800 +0.17(+10.97%)
Sep 27, 2002 1.550 1.550 1.450 1.550 5,200 +0.03(+1.95%)
Sep 26, 2002 1.483 1.540 1.483 1.520 4,300 -0.01(-0.63%)
Sep 25, 2002 1.500 1.530 1.490 1.530 19,600 +0.05(+3.38%)
Sep 24, 2002 1.550 1.560 1.480 1.480 5,200 -0.07(-4.52%)
Sep 23, 2002 1.590 1.590 1.550 1.550 3,370,000 -0.04(-2.58%)
Sep 20, 2002 1.610 1.610 1.590 1.591 3,700 -0.02(-1.18%)
Sep 19, 2002 1.590 1.650 1.590 1.610 9,000 +0.04(+2.55%)
Sep 18, 2002 1.590 1.590 1.550 1.570 17,100 +0.01(+0.64%)
Sep 17, 2002 1.560 1.590 1.560 1.560 12,000 +0.00(+0.00%)
Sep 16, 2002 1.560 1.580 1.560 1.560 9,200 -0.04(-2.50%)
Sep 13, 2002 1.600 1.600 1.600 1.600 1,000 +0.03(+1.90%)
Sep 12, 2002 1.570 1.570 1.570 1.570 7,000 +0.01(+0.65%)
Sep 11, 2002 1.600 1.610 1.560 1.560 18,800 +0.01(+0.65%)
Sep 10, 2002 1.550 1.570 1.550 1.550 9,100 +0.00(+0.00%)
Sep 09, 2002 1.570 1.580 1.550 1.550 15,800 -0.02(-1.27%)
Sep 06, 2002 1.580 1.580 1.570 1.570 21,500 +0.01(+0.64%)
Sep 05, 2002 1.530 1.600 1.530 1.560 59,100 +0.05(+3.30%)
Sep 04, 2002 1.520 1.540 1.510 1.510 12,000 -0.01(-0.65%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.