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

(TSV: DGHI )

2.610 -0.050 (-1.88%)
Streaming Delayed Price Updated: 11:36 AM EST, Nov 28, 2024 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 (%)
Nov 28, 2024 2.600 2.630 2.600 2.610 1,446 -0.05(-1.88%)
Nov 27, 2024 2.680 2.850 2.590 2.660 25,150 +0.17(+6.83%)
Nov 26, 2024 2.660 2.810 2.490 2.490 18,983 -0.19(-7.09%)
Nov 25, 2024 2.750 2.870 2.570 2.680 31,764 -0.18(-6.29%)
Nov 22, 2024 2.500 2.870 2.500 2.860 16,048 +0.30(+11.72%)
Nov 21, 2024 2.970 2.970 2.550 2.560 17,700 -0.24(-8.57%)
Nov 20, 2024 2.710 2.960 2.710 2.800 64,960 +0.09(+3.32%)
Nov 19, 2024 2.790 2.870 2.420 2.710 27,956 +0.21(+8.40%)
Nov 18, 2024 2.750 2.750 2.410 2.500 27,548 -0.17(-6.37%)
Nov 15, 2024 2.600 2.670 2.180 2.670 12,463 +0.13(+5.12%)
Nov 14, 2024 2.730 2.730 2.510 2.540 19,908 -0.08(-3.05%)
Nov 13, 2024 2.800 2.940 2.510 2.620 32,075 -0.18(-6.43%)
Nov 12, 2024 2.800 2.850 2.580 2.800 37,035 -0.17(-5.72%)
Nov 11, 2024 2.700 3.050 2.700 2.970 146,594 +0.40(+15.56%)
Nov 08, 2024 2.560 2.750 2.540 2.570 36,815 +0.01(+0.39%)
Nov 07, 2024 2.250 2.600 2.250 2.560 51,884 +0.15(+6.22%)
Nov 06, 2024 2.400 2.480 2.310 2.410 38,813 +0.33(+15.87%)
Nov 05, 2024 1.930 2.210 1.930 2.080 14,703 +0.14(+7.22%)
Nov 04, 2024 1.970 2.020 1.840 1.940 7,732 -0.09(-4.43%)
Nov 01, 2024 2.200 2.200 2.010 2.030 5,256 -0.21(-9.38%)
Oct 31, 2024 2.320 2.320 1.830 2.240 49,820 -0.12(-5.08%)
Oct 30, 2024 2.460 2.470 2.300 2.360 12,334 -0.01(-0.42%)
Oct 29, 2024 2.390 2.550 2.300 2.370 60,573 +0.24(+11.27%)
Oct 28, 2024 2.040 2.310 2.040 2.130 113,541 +0.04(+1.91%)
Oct 25, 2024 1.950 2.210 1.940 2.090 78,123 +0.14(+7.18%)
Oct 24, 2024 1.800 1.950 1.780 1.950 67,724 +0.17(+9.55%)
Oct 23, 2024 1.700 1.790 1.630 1.780 27,900 +0.01(+0.28%)
Oct 22, 2024 1.780 1.800 1.750 1.775 6,455 -0.03(-1.39%)
Oct 21, 2024 1.800 1.800 1.700 1.800 25,851 +0.07(+4.05%)
Oct 18, 2024 1.730 1.810 1.730 1.730 17,942 +0.03(+1.76%)
Oct 17, 2024 1.650 1.740 1.580 1.700 15,263 +0.01(+0.59%)
Oct 16, 2024 1.470 1.780 1.470 1.690 45,387 +0.20(+13.42%)
Oct 15, 2024 1.400 1.530 1.400 1.490 30,976 +0.09(+6.43%)
Oct 11, 2024 1.400 0 +0.05(+3.70%)
Oct 10, 2024 1.420 1.420 1.350 1.350 2,100 -0.07(-4.93%)
Oct 09, 2024 1.390 1.430 1.360 1.420 24,209 +0.02(+1.43%)
Oct 08, 2024 1.390 1.410 1.390 1.400 6,950 -0.04(-2.78%)
Oct 07, 2024 1.510 1.510 1.400 1.440 14,973 -0.06(-4.00%)
Oct 04, 2024 1.470 1.530 1.460 1.500 2,968 +0.01(+0.67%)
Oct 03, 2024 1.490 1.490 1.480 1.490 4,008 +0.01(+0.68%)
Oct 02, 2024 1.600 1.600 1.480 1.480 13,972 -0.07(-4.52%)
Oct 01, 2024 1.540 1.550 1.540 1.550 2,796 -0.02(-1.27%)
Sep 30, 2024 1.620 1.660 1.570 1.570 4,683 -0.03(-1.88%)
Sep 27, 2024 1.550 1.600 1.550 1.600 5,800 +0.03(+1.91%)
Sep 26, 2024 1.520 1.570 1.490 1.570 2,791 +0.07(+4.67%)
Sep 25, 2024 1.560 1.560 1.500 1.500 1,217 -0.06(-3.85%)
Sep 24, 2024 1.450 1.560 1.440 1.560 24,376 +0.06(+4.00%)
Sep 23, 2024 1.670 1.670 1.500 1.500 13,600 -0.08(-5.06%)
Sep 20, 2024 1.640 1.640 1.580 1.580 12,800 -0.04(-2.47%)
Sep 19, 2024 1.730 1.740 1.620 1.620 6,893 -0.04(-2.41%)
Sep 18, 2024 1.630 1.660 1.630 1.660 1,033 +0.03(+1.84%)
Sep 17, 2024 1.620 1.630 1.620 1.630 1,969 +0.08(+5.16%)
Sep 16, 2024 1.550 1.580 1.550 1.550 11,600 -0.09(-5.49%)
Sep 13, 2024 1.540 1.640 1.540 1.640 2,743 +0.04(+2.50%)
Sep 12, 2024 1.560 1.640 1.560 1.600 3,116 +0.04(+2.56%)
Sep 11, 2024 1.560 1.560 1.560 1.560 901 +0.00(+0.00%)
Sep 10, 2024 1.630 1.640 1.560 1.560 1,875 -0.04(-2.50%)
Sep 09, 2024 1.560 1.640 1.560 1.600 2,166 +0.10(+6.67%)
Sep 06, 2024 1.600 1.600 1.490 1.500 5,618 -0.05(-3.23%)
Sep 05, 2024 1.620 1.620 1.550 1.550 3,416 -0.02(-1.27%)
Sep 04, 2024 1.680 1.680 1.540 1.570 2,107 +0.00(+0.00%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.