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 (%)
Jul 31, 2002 1.421 1.450 1.421 1.450 400 -0.04(-2.70%)
Jul 30, 2002 1.440 1.490 1.420 1.490 8,100 +0.06(+4.20%)
Jul 29, 2002 1.420 1.450 1.400 1.430 4,300 +0.01(+0.70%)
Jul 26, 2002 1.450 1.460 1.420 1.420 3,900 +0.07(+5.19%)
Jul 25, 2002 1.280 1.400 1.280 1.350 14,500 +0.07(+5.47%)
Jul 24, 2002 1.290 1.290 1.250 1.280 40,700 -0.01(-0.78%)
Jul 23, 2002 1.330 1.340 1.290 1.290 3,640,000 -0.06(-4.44%)
Jul 22, 2002 1.460 1.460 1.310 1.350 115,100 -0.10(-6.90%)
Jul 19, 2002 1.350 1.490 1.350 1.450 18,800 +0.10(+7.41%)
Jul 17, 2002 1.360 1.440 1.300 1.350 17,600 -0.20(-12.90%)
Jul 12, 2002 1.410 1.570 1.410 1.550 62,800 +0.05(+3.33%)
Jul 11, 2002 1.381 1.500 1.380 1.500 26,100 +0.10(+7.14%)
Jul 10, 2002 1.400 1.410 1.400 1.400 10,100 +0.00(+0.00%)
Jul 09, 2002 1.400 1.400 1.400 1.400 36,300 +0.00(+0.00%)
Jul 08, 2002 1.500 1.500 1.400 1.400 55,300 -0.10(-6.67%)
Jul 05, 2002 1.520 1.560 1.350 1.500 14,100 -0.07(-4.34%)
Jul 04, 2002 1.550 1.590 1.500 1.568 53,300 +0.00(+0.00%)
Jul 03, 2002 1.550 1.590 1.500 1.568 53,300 -0.01(-0.76%)
Jul 02, 2002 1.700 1.700 1.450 1.580 28,300 -0.18(-10.20%)
Jul 01, 2002 1.820 1.900 1.650 1.759 53,500 -0.20(-10.23%)
Jun 28, 2002 1.710 1.960 1.530 1.960 106,200 +0.23(+13.31%)
Jun 27, 2002 1.730 1.730 1.710 1.730 6,800 +0.01(+0.56%)
Jun 26, 2002 1.800 1.800 1.720 1.720 7,400 -0.08(-4.44%)
Jun 25, 2002 1.800 1.850 1.800 1.800 122,100 +0.00(+0.00%)
Jun 21, 2002 1.800 1.800 1.800 1.800 24,500 +0.00(+0.00%)
Jun 20, 2002 1.760 1.810 1.760 1.800 51,600 +0.01(+0.56%)
Jun 19, 2002 1.790 1.790 1.790 1.790 7,000 -0.01(-0.58%)
Jun 18, 2002 1.790 1.850 1.790 1.800 27,100 +0.02(+1.15%)
Jun 17, 2002 1.720 1.780 1.720 1.780 5,300 +0.05(+2.89%)
Jun 14, 2002 1.700 1.730 1.650 1.730 31,600 +0.01(+0.58%)
Jun 12, 2002 1.750 1.756 1.720 1.720 12,800 -0.08(-4.39%)
Jun 11, 2002 1.780 1.840 1.700 1.799 41,900 +0.10(+5.82%)
Jun 10, 2002 2.000 2.000 1.610 1.700 32,900 -0.27(-13.71%)
Jun 07, 2002 1.870 2.000 1.870 1.970 44,000 +0.09(+4.79%)
Jun 06, 2002 1.850 1.900 1.850 1.880 6,700 +0.02(+1.08%)
Jun 05, 2002 1.830 1.910 1.830 1.860 13,600 -0.21(-10.14%)
May 31, 2002 2.070 2.070 2.020 2.070 22,500 -0.01(-0.48%)
May 28, 2002 2.180 2.180 2.050 2.080 108,800 -0.07(-3.26%)
May 27, 2002 2.190 2.190 2.100 2.150 24,600 +0.00(+0.00%)
May 24, 2002 2.190 2.190 2.100 2.150 24,600 -0.04(-1.83%)
May 23, 2002 2.300 2.300 2.200 2.190 22,900 -0.07(-3.10%)
May 22, 2002 2.200 2.260 2.100 2.260 35,600 +0.06(+2.73%)
May 21, 2002 2.190 2.200 2.100 2.200 43,800 +0.09(+4.27%)
May 20, 2002 2.110 2.210 2.110 2.110 14,800 -0.04(-1.86%)
May 17, 2002 2.240 2.240 2.100 2.150 45,500 -0.10(-4.44%)
May 16, 2002 2.300 2.310 2.020 2.250 70,200 +0.00(+0.00%)
May 15, 2002 2.170 2.370 2.170 2.250 75,900 +0.05(+2.27%)
May 14, 2002 2.210 2.250 2.170 2.200 20,700 +0.00(+0.00%)
May 13, 2002 2.190 2.250 2.150 2.200 12,800 +0.01(+0.46%)
May 10, 2002 2.100 2.240 2.050 2.190 94,000 +0.12(+5.80%)
May 09, 2002 2.060 2.090 2.020 2.070 29,400 +0.02(+0.98%)
May 08, 2002 2.040 2.070 2.000 2.050 89,300 +0.10(+5.07%)
May 07, 2002 2.000 2.020 1.900 1.951 40,400 -0.05(-2.46%)
May 06, 2002 2.100 2.119 2.000 2.000 26,400 -0.10(-4.75%)
May 03, 2002 2.159 2.180 2.100 2.100 126,000 -0.05(-2.33%)
May 02, 2002 2.190 2.240 2.150 2.150 18,200 -0.04(-1.83%)
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.