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 (%)
Sep 30, 2003 3.010 3.320 2.950 3.320 310,222 +0.17(+5.40%)
Sep 29, 2003 3.000 3.220 2.950 3.150 192,154 +0.15(+5.00%)
Sep 26, 2003 2.860 3.000 2.860 3.000 116,420 +0.14(+4.90%)
Sep 25, 2003 2.950 2.990 2.860 2.860 161,400 -0.08(-2.72%)
Sep 24, 2003 3.000 3.020 2.890 2.940 166,880 -0.07(-2.33%)
Sep 23, 2003 2.890 3.040 2.878 3.010 162,170 +0.13(+4.51%)
Sep 22, 2003 2.820 2.930 2.819 2.880 84,850 -0.03(-1.03%)
Sep 19, 2003 2.850 2.970 2.850 2.910 138,350 +0.01(+0.34%)
Sep 18, 2003 2.960 2.970 2.810 2.900 195,100 -0.06(-2.03%)
Sep 17, 2003 2.950 2.970 2.850 2.960 210,605 -0.01(-0.34%)
Sep 16, 2003 2.970 2.980 2.740 2.970 375,745 +0.06(+2.06%)
Sep 15, 2003 2.980 3.040 2.900 2.910 175,200 -0.04(-1.36%)
Sep 12, 2003 3.040 3.060 2.900 2.950 581,400 -0.08(-2.64%)
Sep 11, 2003 3.260 3.300 2.870 3.030 1,640,700 -0.44(-12.68%)
Sep 10, 2003 3.310 3.470 3.220 3.470 87,000 +0.15(+4.52%)
Sep 09, 2003 3.250 3.500 3.190 3.320 156,300 +0.05(+1.53%)
Sep 08, 2003 3.500 3.500 3.180 3.270 183,800 -0.23(-6.57%)
Sep 05, 2003 3.120 3.500 3.100 3.500 782,384 +0.34(+10.76%)
Sep 04, 2003 2.980 3.180 2.960 3.160 413,800 +0.18(+6.04%)
Sep 03, 2003 2.911 3.000 2.860 2.980 368,000 +0.13(+4.52%)
Sep 02, 2003 2.890 3.050 2.770 2.851 418,000 +0.04(+1.46%)
Aug 29, 2003 2.740 2.900 2.740 2.810 152,700 +0.02(+0.72%)
Aug 28, 2003 2.800 2.900 2.650 2.790 174,800 -0.01(-0.36%)
Aug 27, 2003 2.810 2.810 2.740 2.800 44,800 +0.00(+0.00%)
Aug 26, 2003 2.710 2.810 2.710 2.800 100,600 +0.00(+0.00%)
Aug 25, 2003 2.800 2.800 2.760 2.800 39,300 +0.00(+0.00%)
Aug 22, 2003 2.760 2.800 2.690 2.800 131,200 +0.03(+1.08%)
Aug 21, 2003 2.790 2.800 2.650 2.770 51,800 -0.03(-1.07%)
Aug 20, 2003 2.800 2.810 2.730 2.800 46,100 +0.00(+0.00%)
Aug 19, 2003 2.650 2.800 2.530 2.800 333,200 +0.05(+1.82%)
Aug 18, 2003 2.740 2.800 2.540 2.750 174,200 -0.02(-0.72%)
Aug 15, 2003 2.750 2.850 2.630 2.770 38,600 -0.03(-0.97%)
Aug 14, 2003 2.770 2.840 2.700 2.797 111,100 +0.02(+0.61%)
Aug 13, 2003 2.840 2.840 2.500 2.780 129,800 +0.03(+1.09%)
Aug 12, 2003 2.770 2.880 2.710 2.750 453,600 +0.00(+0.00%)
Aug 11, 2003 2.630 2.850 2.370 2.750 129,800 +0.19(+7.42%)
Aug 08, 2003 2.550 2.660 2.360 2.560 66,100 +0.01(+0.39%)
Aug 07, 2003 2.420 2.550 2.330 2.550 86,000 +0.05(+2.00%)
Aug 06, 2003 2.350 2.510 2.310 2.500 322,400 +0.09(+3.73%)
Aug 05, 2003 2.420 2.480 2.270 2.410 32,000 -0.04(-1.63%)
Aug 04, 2003 2.470 2.500 2.430 2.450 18,600 +0.01(+0.41%)
Aug 01, 2003 2.460 2.460 2.270 2.440 83,800 -0.01(-0.41%)
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%)
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.