Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Dec 31, 2004 1.380 1.450 1.360 1.420 162,600 +0.00(+0.00%)
Dec 30, 2004 1.390 1.440 1.340 1.420 495,200 +0.01(+0.71%)
Dec 29, 2004 1.390 1.440 1.350 1.410 123,500 +0.01(+0.71%)
Dec 28, 2004 1.420 1.460 1.390 1.400 168,900 -0.06(-4.11%)
Dec 27, 2004 1.460 1.490 1.390 1.460 199,600 +0.00(+0.00%)
Dec 23, 2004 1.480 1.510 1.390 1.460 317,600 -0.01(-0.68%)
Dec 22, 2004 1.411 1.530 1.360 1.470 491,300 +0.06(+4.26%)
Dec 21, 2004 1.380 1.490 1.360 1.410 111,000 -0.03(-2.08%)
Dec 20, 2004 1.380 1.500 1.370 1.440 142,600 +0.05(+3.60%)
Dec 17, 2004 1.500 1.500 1.360 1.390 138,200 -0.11(-7.33%)
Dec 16, 2004 1.390 1.500 1.350 1.500 371,000 +0.11(+7.91%)
Dec 15, 2004 1.339 1.390 1.310 1.390 277,400 +0.05(+3.73%)
Dec 14, 2004 1.320 1.360 1.300 1.340 322,600 -0.01(-0.74%)
Dec 13, 2004 1.360 1.370 1.330 1.350 84,300 +0.00(+0.00%)
Dec 10, 2004 1.346 1.350 1.320 1.350 64,400 -0.04(-2.88%)
Dec 09, 2004 1.350 1.390 1.320 1.390 103,300 +0.04(+2.96%)
Dec 08, 2004 1.300 1.390 1.280 1.350 100,000 +0.05(+3.85%)
Dec 07, 2004 1.280 1.400 1.280 1.300 127,200 -0.04(-2.99%)
Dec 06, 2004 1.400 1.400 1.300 1.340 67,100 -0.03(-2.26%)
Dec 03, 2004 1.270 1.410 1.270 1.371 335,600 +0.10(+7.95%)
Dec 02, 2004 1.250 1.270 1.180 1.270 305,200 +0.02(+1.60%)
Dec 01, 2004 1.170 1.280 1.170 1.250 333,600 +0.08(+6.84%)
Nov 30, 2004 1.190 1.200 1.160 1.170 248,200 -0.04(-3.31%)
Nov 29, 2004 1.220 1.270 1.180 1.210 243,700 -0.03(-2.42%)
Nov 26, 2004 1.270 1.280 1.220 1.240 43,800 -0.02(-1.59%)
Nov 24, 2004 1.200 1.260 1.200 1.260 325,600 +0.00(+0.00%)
Nov 23, 2004 1.260 1.289 1.220 1.260 87,200 -0.01(-0.79%)
Nov 22, 2004 1.250 1.350 1.250 1.270 93,400 +0.00(+0.00%)
Nov 19, 2004 1.480 1.480 1.250 1.270 184,400 -0.08(-5.93%)
Nov 18, 2004 1.190 1.460 1.170 1.350 905,300 +0.15(+12.50%)
Nov 17, 2004 1.170 1.230 1.170 1.200 145,200 +0.02(+1.69%)
Nov 16, 2004 1.210 1.260 1.160 1.180 108,600 -0.06(-4.84%)
Nov 15, 2004 1.150 1.250 1.150 1.240 75,900 +0.00(+0.00%)
Nov 12, 2004 1.260 1.325 1.210 1.240 97,500 -0.07(-5.34%)
Nov 11, 2004 1.390 1.410 1.230 1.310 130,700 -0.12(-8.39%)
Nov 10, 2004 1.500 1.880 1.270 1.430 1,054,900 -0.04(-2.72%)
Nov 09, 2004 1.150 1.490 1.150 1.470 430,500 +0.25(+20.49%)
Nov 08, 2004 1.200 1.220 1.180 1.220 39,400 +0.04(+3.39%)
Nov 05, 2004 1.200 1.250 1.149 1.180 94,400 -0.03(-2.56%)
Nov 04, 2004 1.090 1.240 1.090 1.211 60,100 +0.04(+3.50%)
Nov 03, 2004 1.200 1.200 1.150 1.170 32,900 -0.01(-0.85%)
Nov 02, 2004 1.160 1.210 1.120 1.180 26,300 +0.03(+2.61%)
Nov 01, 2004 1.110 1.170 1.110 1.150 26,300 +0.00(+0.00%)
Oct 29, 2004 1.170 1.170 1.100 1.150 26,000 +0.02(+1.77%)
Oct 28, 2004 1.140 1.150 1.090 1.130 25,500 -0.01(-0.88%)
Oct 27, 2004 1.160 1.180 1.120 1.140 19,800 -0.03(-2.56%)
Oct 26, 2004 1.130 1.200 1.080 1.170 102,900 +0.02(+1.74%)
Oct 25, 2004 1.160 1.190 1.100 1.150 86,700 +0.00(+0.00%)
Oct 22, 2004 1.320 1.320 1.140 1.150 136,000 -0.19(-14.18%)
Oct 21, 2004 1.390 1.400 1.330 1.340 47,100 -0.05(-3.60%)
Oct 20, 2004 1.330 1.400 1.320 1.390 34,700 +0.04(+2.96%)
Oct 19, 2004 1.350 1.351 1.350 1.350 9,800 +0.00(+0.00%)
Oct 18, 2004 1.350 1.390 1.350 1.350 23,300 +0.00(+0.00%)
Oct 15, 2004 1.350 1.380 1.340 1.350 17,700 -0.04(-2.88%)
Oct 14, 2004 1.350 1.420 1.340 1.390 80,600 +0.02(+1.46%)
Oct 13, 2004 1.370 1.371 1.350 1.370 90,400 +0.03(+2.24%)
Oct 12, 2004 1.440 1.440 1.330 1.340 164,500 -0.06(-4.29%)
Oct 11, 2004 1.400 1.470 1.340 1.400 53,500 +0.00(+0.00%)
Oct 08, 2004 1.350 1.450 1.330 1.400 111,200 -0.03(-2.10%)
Oct 07, 2004 1.340 1.430 1.330 1.430 126,100 +0.09(+6.72%)
Oct 06, 2004 1.350 1.420 1.320 1.340 377,200 +0.00(+0.00%)
Oct 05, 2004 1.340 1.400 1.340 1.340 46,300 -0.03(-2.19%)
Oct 04, 2004 1.320 1.430 1.320 1.370 98,300 +0.03(+2.24%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.