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 (%)
Apr 30, 2004 1.920 2.000 1.780 2.000 122,100 +0.14(+7.53%)
Apr 29, 2004 2.090 2.110 1.800 1.860 145,800 -0.24(-11.43%)
Apr 28, 2004 2.165 2.180 2.100 2.100 432,300 -0.06(-2.78%)
Apr 27, 2004 2.180 2.270 2.150 2.160 70,700 +0.00(+0.00%)
Apr 26, 2004 2.245 2.350 2.130 2.160 155,300 -0.13(-5.64%)
Apr 23, 2004 2.250 2.369 2.200 2.289 131,200 +0.04(+1.73%)
Apr 22, 2004 2.150 2.280 2.150 2.250 101,500 +0.09(+4.17%)
Apr 21, 2004 2.160 2.210 2.150 2.160 30,700 -0.03(-1.37%)
Apr 20, 2004 2.150 2.200 2.150 2.190 503,600 +0.01(+0.46%)
Apr 19, 2004 2.150 2.230 2.150 2.180 148,200 +0.02(+0.93%)
Apr 16, 2004 2.190 2.190 2.140 2.160 151,500 -0.02(-0.92%)
Apr 15, 2004 2.200 2.200 2.180 2.180 28,900 -0.02(-0.91%)
Apr 14, 2004 2.201 2.240 2.180 2.200 52,700 +0.00(+0.00%)
Apr 13, 2004 2.200 2.230 2.170 2.200 573,200 +0.02(+0.92%)
Apr 12, 2004 2.150 2.280 2.150 2.180 216,100 +0.02(+0.93%)
Apr 08, 2004 2.160 2.200 2.160 2.160 646,800 +0.00(+0.00%)
Apr 07, 2004 2.250 2.260 2.160 2.160 610,100 -0.04(-1.82%)
Apr 06, 2004 2.390 2.400 2.010 2.200 928,900 -0.53(-19.44%)
Apr 05, 2004 2.640 2.750 2.610 2.731 91,100 +0.02(+0.77%)
Apr 02, 2004 2.690 2.710 2.595 2.710 93,300 +0.02(+0.74%)
Apr 01, 2004 2.600 2.720 2.500 2.690 313,700 +0.05(+1.89%)
Mar 31, 2004 2.690 2.700 2.540 2.640 67,900 -0.05(-1.86%)
Mar 30, 2004 2.510 2.690 2.480 2.690 114,500 +0.21(+8.47%)
Mar 29, 2004 2.490 2.590 2.400 2.480 74,900 -0.01(-0.40%)
Mar 26, 2004 2.300 2.510 2.300 2.490 214,400 +0.04(+1.63%)
Mar 25, 2004 2.260 2.470 2.260 2.450 94,000 +0.17(+7.50%)
Mar 24, 2004 2.230 2.300 2.200 2.279 71,000 +0.09(+4.06%)
Mar 23, 2004 2.300 2.300 2.168 2.190 83,600 -0.09(-3.95%)
Mar 22, 2004 2.160 2.304 2.150 2.280 190,200 +0.11(+5.07%)
Mar 19, 2004 2.240 2.240 2.170 2.170 93,000 -0.03(-1.36%)
Mar 18, 2004 2.170 2.201 2.170 2.200 33,100 +0.04(+1.85%)
Mar 17, 2004 2.140 2.250 2.140 2.160 26,100 +0.00(+0.00%)
Mar 16, 2004 2.111 2.250 2.110 2.160 31,800 +0.00(+0.00%)
Mar 15, 2004 2.255 2.270 2.130 2.160 114,400 -0.09(-4.00%)
Mar 12, 2004 2.215 2.290 2.210 2.250 48,700 +0.04(+1.81%)
Mar 11, 2004 2.110 2.300 2.110 2.210 104,100 +0.06(+2.79%)
Mar 10, 2004 2.260 2.300 2.100 2.150 80,900 +0.04(+1.90%)
Mar 09, 2004 2.170 2.280 2.090 2.110 165,800 -0.05(-2.31%)
Mar 08, 2004 2.200 2.200 2.100 2.160 411,800 +0.01(+0.42%)
Mar 05, 2004 2.170 2.300 2.110 2.151 523,400 -0.04(-1.78%)
Mar 04, 2004 2.160 2.270 2.150 2.190 201,700 +0.02(+0.83%)
Mar 03, 2004 2.310 2.320 2.150 2.172 151,000 -0.03(-1.27%)
Mar 02, 2004 2.370 2.398 2.110 2.200 356,200 -0.13(-5.58%)
Mar 01, 2004 2.400 2.475 2.330 2.330 105,300 -0.09(-3.72%)
Feb 27, 2004 2.370 2.500 2.370 2.420 37,200 +0.03(+1.26%)
Feb 26, 2004 2.410 2.508 2.310 2.390 67,000 -0.05(-2.05%)
Feb 25, 2004 2.400 2.440 2.390 2.440 22,500 +0.04(+1.67%)
Feb 24, 2004 2.390 2.510 2.370 2.400 74,700 -0.11(-4.38%)
Feb 23, 2004 2.540 2.690 2.420 2.510 85,900 -0.05(-1.95%)
Feb 20, 2004 2.645 2.650 2.540 2.560 57,100 -0.04(-1.54%)
Feb 19, 2004 2.690 2.690 2.590 2.600 65,900 -0.09(-3.35%)
Feb 18, 2004 2.635 2.690 2.600 2.690 38,600 +0.07(+2.67%)
Feb 17, 2004 2.580 2.662 2.550 2.620 62,700 +0.01(+0.38%)
Feb 13, 2004 2.640 2.640 2.550 2.610 110,400 -0.05(-1.88%)
Feb 12, 2004 2.740 2.740 2.550 2.660 134,500 -0.07(-2.56%)
Feb 11, 2004 2.590 2.740 2.590 2.730 105,100 +0.08(+3.02%)
Feb 10, 2004 2.600 2.650 2.590 2.650 46,700 +0.10(+3.92%)
Feb 09, 2004 2.440 2.580 2.440 2.550 99,600 +0.12(+4.94%)
Feb 06, 2004 2.490 2.490 2.420 2.430 106,900 +0.02(+0.83%)
Feb 05, 2004 2.600 2.620 2.400 2.410 133,600 -0.14(-5.49%)
Feb 04, 2004 2.710 2.710 2.400 2.550 178,400 -0.04(-1.54%)
Feb 03, 2004 2.740 2.750 2.560 2.590 162,300 -0.08(-3.00%)
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.