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 )

0.0001 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 (%)
May 30, 2003 1.610 1.750 1.580 1.710 102,500 +0.13(+8.23%)
May 29, 2003 1.650 1.680 1.580 1.580 28,500 -0.07(-4.24%)
May 28, 2003 1.550 1.680 1.550 1.650 28,300 +0.05(+3.12%)
May 27, 2003 1.570 1.610 1.550 1.600 28,100 +0.04(+2.24%)
May 23, 2003 1.630 1.650 1.490 1.565 57,100 -0.10(-6.29%)
May 22, 2003 1.650 1.670 1.610 1.670 11,000 -0.01(-0.60%)
May 21, 2003 1.700 1.720 1.620 1.680 44,000 -0.02(-1.18%)
May 20, 2003 1.700 1.720 1.690 1.700 31,300 -0.01(-0.58%)
May 19, 2003 1.630 1.710 1.630 1.710 38,500 +0.02(+1.18%)
May 16, 2003 1.720 1.720 1.630 1.690 36,000 -0.01(-0.59%)
May 15, 2003 1.670 1.750 1.600 1.700 64,700 +0.03(+1.80%)
May 14, 2003 1.550 1.700 1.550 1.670 148,200 +0.15(+9.87%)
May 13, 2003 1.420 1.520 1.420 1.520 51,300 +0.03(+2.01%)
May 12, 2003 1.690 1.690 1.410 1.490 41,600 -0.02(-1.32%)
May 09, 2003 1.510 1.590 1.510 1.510 23,700 -0.08(-5.03%)
May 08, 2003 1.500 1.700 1.480 1.590 212,100 +0.11(+7.43%)
May 07, 2003 1.480 1.490 1.460 1.480 30,200 +0.00(+0.00%)
May 06, 2003 1.450 1.500 1.430 1.480 149,900 +0.00(+0.27%)
May 05, 2003 1.520 1.520 1.420 1.476 197,100 -0.02(-1.60%)
May 02, 2003 1.430 1.500 1.400 1.500 415,400 +0.06(+4.17%)
May 01, 2003 1.350 1.520 1.350 1.440 243,700 -0.01(-0.69%)
Apr 30, 2003 1.510 1.510 1.340 1.450 244,600 -0.05(-3.33%)
Apr 29, 2003 1.480 1.510 1.480 1.500 90,600 +0.00(+0.00%)
Apr 28, 2003 1.500 1.520 1.480 1.500 153,500 +0.00(+0.00%)
Apr 25, 2003 1.340 1.510 1.340 1.500 247,500 +0.02(+1.35%)
Apr 24, 2003 1.390 1.510 1.390 1.480 37,800 +0.02(+1.37%)
Apr 23, 2003 1.360 1.480 1.360 1.460 38,100 +0.06(+4.29%)
Apr 22, 2003 1.350 1.420 1.350 1.400 9,800 +0.04(+2.94%)
Apr 21, 2003 1.390 1.400 1.350 1.360 14,900 -0.02(-1.45%)
Apr 17, 2003 1.260 1.400 1.250 1.380 98,600 -0.02(-1.43%)
Apr 16, 2003 1.380 1.400 1.380 1.400 4,300 +0.00(+0.00%)
Apr 15, 2003 1.380 1.420 1.360 1.400 14,000 -0.02(-1.41%)
Apr 14, 2003 1.350 1.430 1.350 1.420 52,000 +0.02(+1.43%)
Apr 11, 2003 1.380 1.430 1.380 1.400 28,300 -0.02(-1.41%)
Apr 10, 2003 1.390 1.420 1.390 1.420 11,000 +0.04(+2.90%)
Apr 09, 2003 1.380 1.380 1.380 1.380 400 -0.01(-0.72%)
Apr 08, 2003 1.370 1.390 1.370 1.390 9,000 -0.04(-2.80%)
Apr 07, 2003 1.450 1.450 1.350 1.430 28,000 -0.01(-0.69%)
Apr 04, 2003 1.390 1.440 1.370 1.440 44,600 +0.04(+2.86%)
Apr 03, 2003 1.410 1.410 1.350 1.400 68,400 -0.05(-3.45%)
Apr 02, 2003 1.430 1.480 1.410 1.450 38,300 +0.03(+2.11%)
Apr 01, 2003 1.400 1.450 1.380 1.420 77,500 -0.06(-4.05%)
Mar 31, 2003 1.361 1.480 1.340 1.480 61,500 +0.08(+5.71%)
Mar 28, 2003 1.330 1.410 1.330 1.400 25,100 -0.02(-1.41%)
Mar 27, 2003 1.340 1.420 1.340 1.420 9,600 -0.03(-2.07%)
Mar 26, 2003 1.370 1.460 1.360 1.450 30,300 +0.01(+0.69%)
Mar 25, 2003 1.410 1.440 1.339 1.440 16,900 +0.05(+3.60%)
Mar 24, 2003 1.350 1.390 1.330 1.390 10,000 -0.01(-0.71%)
Mar 21, 2003 1.360 1.410 1.320 1.400 18,400 +0.01(+0.72%)
Mar 20, 2003 1.390 1.410 1.380 1.390 19,600 -0.03(-2.11%)
Mar 19, 2003 1.450 1.450 1.360 1.420 65,130 +0.07(+5.19%)
Mar 18, 2003 1.330 1.350 1.330 1.350 6,200 +0.00(+0.00%)
Mar 17, 2003 1.350 1.380 1.330 1.350 10,600 +0.03(+2.27%)
Mar 14, 2003 1.370 1.400 1.320 1.320 19,600 -0.07(-5.04%)
Mar 13, 2003 1.400 1.400 1.390 1.390 43,400 -0.01(-0.71%)
Mar 12, 2003 1.320 1.400 1.320 1.400 109,800 +0.01(+0.72%)
Mar 11, 2003 1.390 1.400 1.380 1.390 10,000 -0.01(-0.71%)
Mar 10, 2003 1.380 1.400 1.380 1.400 19,500 +0.00(+0.00%)
Mar 07, 2003 1.390 1.400 1.380 1.400 13,300 +0.00(+0.00%)
Mar 06, 2003 1.400 1.480 1.370 1.400 70,300 +0.00(+0.00%)
Mar 05, 2003 1.390 1.410 1.370 1.400 58,000 -0.01(-0.71%)
Mar 04, 2003 1.400 1.450 1.380 1.410 38,500 +0.00(+0.00%)
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.