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, 2003 2.450 2.450 2.410 2.450 41,600 +0.00(+0.00%)
Jul 30, 2003 2.310 2.500 2.250 2.450 135,800 +0.02(+0.91%)
Jul 29, 2003 2.400 2.450 2.340 2.428 141,200 +0.01(+0.33%)
Jul 28, 2003 2.450 2.470 2.420 2.420 52,900 -0.06(-2.38%)
Jul 25, 2003 2.500 2.550 2.290 2.479 42,100 -0.02(-0.88%)
Jul 24, 2003 2.460 2.590 2.460 2.501 50,500 +0.00(+0.04%)
Jul 23, 2003 2.340 2.510 2.210 2.500 195,800 +0.17(+7.30%)
Jul 22, 2003 2.340 2.380 2.200 2.330 77,700 -0.01(-0.43%)
Jul 21, 2003 2.550 2.550 2.050 2.340 255,300 -0.21(-8.24%)
Jul 18, 2003 2.730 2.730 2.550 2.550 66,500 -0.14(-5.20%)
Jul 17, 2003 2.890 2.890 2.660 2.690 45,600 -0.20(-6.92%)
Jul 16, 2003 2.920 2.970 2.850 2.890 49,000 +0.02(+0.66%)
Jul 15, 2003 2.660 2.980 2.660 2.871 164,200 +0.07(+2.54%)
Jul 14, 2003 2.780 2.890 2.550 2.800 63,600 +0.02(+0.72%)
Jul 11, 2003 2.900 2.900 2.770 2.780 44,900 -0.14(-4.79%)
Jul 10, 2003 2.890 2.920 2.720 2.920 128,300 +0.02(+0.69%)
Jul 09, 2003 2.440 2.920 2.440 2.900 240,400 +0.05(+1.75%)
Jul 08, 2003 2.370 2.850 2.360 2.850 528,400 +0.35(+14.00%)
Jul 07, 2003 2.330 2.506 2.249 2.500 514,900 +0.20(+8.70%)
Jul 03, 2003 2.170 2.390 2.170 2.300 293,400 +0.06(+2.68%)
Jul 02, 2003 1.890 2.240 1.870 2.240 945,600 +0.40(+21.67%)
Jul 01, 2003 1.940 1.990 1.800 1.841 120,400 -0.01(-0.49%)
Jun 30, 2003 2.000 2.220 1.820 1.850 614,400 -0.14(-7.04%)
Jun 27, 2003 1.960 1.990 1.950 1.990 24,100 +0.03(+1.53%)
Jun 26, 2003 1.910 2.190 1.850 1.960 276,900 -0.04(-2.00%)
Jun 25, 2003 1.990 2.000 1.820 2.000 222,800 +0.03(+1.52%)
Jun 24, 2003 1.950 2.000 1.930 1.970 147,600 +0.04(+2.07%)
Jun 23, 2003 1.970 2.079 1.850 1.930 310,600 -0.17(-8.10%)
Jun 20, 2003 2.190 2.190 1.950 2.100 97,100 -0.09(-4.11%)
Jun 19, 2003 2.250 2.400 2.090 2.190 251,000 -0.03(-1.35%)
Jun 18, 2003 2.240 2.270 2.200 2.220 25,400 -0.06(-2.63%)
Jun 17, 2003 2.200 2.300 2.080 2.280 72,200 +0.00(+0.00%)
Jun 16, 2003 2.550 2.560 2.160 2.280 442,000 -0.12(-5.00%)
Jun 13, 2003 2.080 2.480 2.050 2.400 805,600 +0.33(+15.94%)
Jun 12, 2003 1.980 2.120 1.952 2.070 247,500 +0.10(+5.34%)
Jun 11, 2003 1.890 1.970 1.830 1.965 227,500 +0.08(+3.97%)
Jun 10, 2003 1.810 1.900 1.800 1.890 71,300 +0.04(+2.16%)
Jun 09, 2003 1.700 1.850 1.650 1.850 120,200 +0.10(+5.71%)
Jun 06, 2003 1.780 1.790 1.700 1.750 72,800 +0.00(+0.00%)
Jun 05, 2003 1.660 1.770 1.660 1.750 148,900 +0.09(+5.42%)
Jun 04, 2003 1.650 1.700 1.650 1.660 39,900 -0.00(-0.06%)
Jun 03, 2003 1.650 1.670 1.600 1.661 99,900 -0.01(-0.54%)
Jun 02, 2003 1.700 1.700 1.650 1.670 39,400 -0.04(-2.34%)
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%)
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.