Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DGTL )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 (%)
Dec 31, 2020 0.6200 0.6200 0.6200 0 +0.07(+12.73%)
Dec 30, 2020 0.5400 0.6400 0.5300 0.5500 303,648 +0.03(+5.77%)
Dec 29, 2020 0.5200 0.5400 0.4800 0.5200 315,084 -0.02(-3.70%)
Dec 24, 2020 0.5400 0.5400 0.5400 0 +0.12(+28.57%)
Dec 23, 2020 0.4150 0.4200 0.3950 0.4200 32,500 +0.01(+2.44%)
Dec 22, 2020 0.3950 0.4100 0.3950 0.4100 115,700 +0.02(+5.13%)
Dec 21, 2020 0.3800 0.4000 0.3800 0.3900 72,624 +0.02(+4.00%)
Dec 18, 2020 0.3900 0.3900 0.3750 0.3750 20,078 -0.01(-1.32%)
Dec 17, 2020 0.3800 0.3800 0.3750 0.3800 6,580 +0.02(+5.56%)
Dec 16, 2020 0.3750 0.3950 0.3450 0.3600 180,803 -0.01(-2.70%)
Dec 15, 2020 0.3800 0.3800 0.3600 0.3700 78,272 -0.01(-2.63%)
Dec 14, 2020 0.3900 0.3950 0.3500 0.3800 273,147 -0.02(-3.80%)
Dec 11, 2020 0.3950 0.3950 0.3800 0.3950 16,630 +0.00(+0.00%)
Dec 10, 2020 0.3900 0.4000 0.3900 0.3950 41,585 +0.02(+3.95%)
Dec 09, 2020 0.3950 0.3950 0.3800 0.3800 23,024 +0.00(+0.00%)
Dec 08, 2020 0.3800 0.3900 0.3700 0.3800 65,200 +0.01(+2.70%)
Dec 07, 2020 0.4000 0.4000 0.3650 0.3700 222,300 -0.03(-7.50%)
Dec 04, 2020 0.4100 0.4100 0.4000 0.4000 23,800 -0.01(-2.44%)
Dec 03, 2020 0.4000 0.4100 0.3850 0.4100 76,622 +0.01(+2.50%)
Dec 02, 2020 0.4000 0.4000 0.3850 0.4000 28,500 +0.00(+0.00%)
Dec 01, 2020 0.4000 0.4100 0.3800 0.4000 87,730 +0.02(+3.90%)
Nov 30, 2020 0.4000 0.4000 0.3800 0.3850 124,050 -0.02(-3.75%)
Nov 27, 2020 0.4000 0.4000 0.3850 0.4000 77,828 +0.01(+2.56%)
Nov 26, 2020 0.4200 0.4200 0.3900 0.3900 100,850 +0.00(+0.00%)
Nov 25, 2020 0.3800 0.4000 0.3600 0.3900 148,170 -0.01(-2.50%)
Nov 24, 2020 0.3550 0.4000 0.3300 0.4000 465,300 +0.03(+6.67%)
Nov 23, 2020 0.3950 0.3950 0.3600 0.3750 232,825 -0.03(-6.25%)
Nov 20, 2020 0.4250 0.4300 0.3900 0.4000 93,114 -0.01(-2.44%)
Nov 19, 2020 0.4300 0.4300 0.3950 0.4100 101,000 +0.00(+0.00%)
Nov 18, 2020 0.4200 0.4400 0.4000 0.4100 285,263 +0.01(+2.50%)
Nov 17, 2020 0.3750 0.4200 0.3750 0.4000 155,700 +0.02(+5.26%)
Nov 16, 2020 0.4000 0.4100 0.3700 0.3800 205,000 +0.02(+4.11%)
Nov 13, 2020 0.3800 0.3850 0.3600 0.3650 133,929 -0.01(-1.35%)
Nov 12, 2020 0.3800 0.3950 0.3650 0.3700 96,152 -0.01(-2.63%)
Nov 11, 2020 0.3800 0.3800 0.3500 0.3800 103,142 +0.00(+0.00%)
Nov 10, 2020 0.4000 0.4000 0.3600 0.3800 345,401 -0.01(-2.56%)
Nov 09, 2020 0.3400 0.3900 0.3300 0.3900 744,142 +0.05(+16.42%)
Nov 06, 2020 0.3200 0.3400 0.3200 0.3350 82,349 -0.01(-1.47%)
Nov 05, 2020 0.3350 0.3400 0.3200 0.3400 70,275 +0.02(+6.25%)
Nov 04, 2020 0.3000 0.3350 0.3000 0.3200 154,150 +0.00(+0.00%)
Nov 03, 2020 0.3200 0.3200 0.3000 0.3200 56,000 -0.01(-3.03%)
Nov 02, 2020 0.2800 0.3350 0.2800 0.3300 39,400 +0.03(+10.00%)
Oct 30, 2020 0.3000 0.3300 0.2850 0.3000 467,016 +0.02(+7.14%)
Oct 29, 2020 0.2450 0.3500 0.2300 0.2800 481,700 +0.04(+16.67%)
Oct 28, 2020 0.2050 0.2400 0.2050 0.2400 236,070 +0.04(+17.07%)
Oct 27, 2020 0.2200 0.2200 0.1950 0.2050 43,400 -0.01(-2.38%)
Oct 26, 2020 0.2250 0.2250 0.2100 0.2100 40,000 -0.01(-4.55%)
Oct 23, 2020 0.2300 0.2300 0.2050 0.2200 29,600 -0.01(-2.22%)
Oct 22, 2020 0.2250 0.2250 0.2000 0.2250 44,499 -0.01(-2.17%)
Oct 21, 2020 0.2150 0.2400 0.2150 0.2300 120,375 +0.02(+9.52%)
Oct 20, 2020 0.2000 0.2100 0.1950 0.2100 31,814 +0.01(+5.00%)
Oct 19, 2020 0.2150 0.2150 0.2000 0.2000 151,975 -0.01(-6.98%)
Oct 16, 2020 0.2050 0.2150 0.2050 0.2150 50,748 +0.01(+4.88%)
Oct 15, 2020 0.2050 0.2500 0.1900 0.2050 154,500 +0.00(+0.00%)
Oct 14, 2020 0.2100 0.2150 0.2050 0.2050 100,389 -0.01(-2.38%)
Oct 13, 2020 0.2300 0.2300 0.2100 0.2100 44,499 -0.03(-12.50%)
Oct 09, 2020 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Oct 08, 2020 0.2500 0.2500 0.2300 0.2300 14,335 -0.02(-8.00%)
Oct 07, 2020 0.2600 0.2600 0.2450 0.2500 6,000 -0.03(-9.09%)
Oct 06, 2020 0.2450 0.2850 0.2150 0.2750 131,500 +0.04(+14.58%)
Oct 05, 2020 0.2200 0.2400 0.2200 0.2400 14,000 +0.02(+9.09%)
Oct 02, 2020 0.2200 0.2200 0.2200 0.2200 22,111 -0.02(-8.33%)
Oct 01, 2020 0.2400 0.2400 0.2400 0.2400 3,000 +0.02(+9.09%)
Sep 30, 2020 0.2400 0.2400 0.2200 0.2200 17,500 -0.02(-8.33%)
Sep 29, 2020 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+9.09%)
Sep 28, 2020 0.2400 0.2400 0.2200 0.2200 20,999 +0.01(+4.76%)
Sep 25, 2020 0.2250 0.2400 0.2100 0.2100 429,089 -0.01(-4.55%)
Sep 24, 2020 0.2400 0.2400 0.2200 0.2200 170,499 -0.03(-12.00%)
Sep 23, 2020 0.2200 0.2550 0.2000 0.2500 250,300 +0.04(+19.05%)
Sep 22, 2020 0.2200 0.2200 0.2000 0.2100 46,000 +0.00(+0.00%)
Sep 21, 2020 0.2100 0.2650 0.2100 0.2100 37,000 -0.01(-4.55%)
Sep 18, 2020 0.2650 0.2650 0.2200 0.2200 28,577 -0.05(-16.98%)
Sep 17, 2020 0.2650 0.2650 0.2600 0.2650 6,500 +0.01(+1.92%)
Sep 16, 2020 0.2700 0.2700 0.2000 0.2600 16,670 -0.01(-3.70%)
Sep 15, 2020 0.2200 0.2700 0.2200 0.2700 111,200 +0.04(+17.39%)
Sep 14, 2020 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Sep 11, 2020 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Sep 10, 2020 0.2500 0.2500 0.2050 0.2300 54,000 +0.01(+4.55%)
Sep 09, 2020 0.2200 0.2300 0.2200 0.2200 95,100 -0.03(-12.00%)
Sep 08, 2020 0.2500 0.2500 0.2500 0.2500 7,000 -0.03(-10.71%)
Sep 04, 2020 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Sep 03, 2020 0.2550 0.2600 0.2150 0.2500 18,200 -0.01(-1.96%)
Sep 02, 2020 0.2550 0.2550 0.2550 0.2550 3,000 +0.00(+0.00%)
Sep 01, 2020 0.2050 0.2550 0.2050 0.2550 4,000 +0.05(+27.50%)
Aug 31, 2020 0.2500 0.2800 0.2000 0.2000 98,500 -0.05(-20.00%)
Aug 28, 2020 0.2600 0.2750 0.2400 0.2500 128,000 -0.02(-5.66%)
Aug 27, 2020 0.2400 0.2650 0.2400 0.2650 19,700 +0.03(+10.42%)
Aug 26, 2020 0.2050 0.2900 0.2050 0.2400 124,000 -0.01(-2.04%)
Aug 25, 2020 0.2400 0.2450 0.2400 0.2450 4,800 +0.01(+2.08%)
Aug 24, 2020 0.2100 0.2400 0.2050 0.2400 67,500 +0.04(+20.00%)
Aug 21, 2020 0.2100 0.2100 0.2000 0.2000 8,500 -0.01(-4.76%)
Aug 20, 2020 0.2100 0.2100 0.2100 0.2100 21,500 +0.00(+0.00%)
Aug 19, 2020 0.2000 0.2100 0.1900 0.2100 18,000 +0.03(+16.67%)
Aug 18, 2020 0.2300 0.2300 0.1800 0.1800 85,939 -0.05(-21.74%)
Aug 17, 2020 0.2000 0.2300 0.2000 0.2300 51,300 +0.00(+0.00%)
Aug 14, 2020 0.2350 0.2350 0.2200 0.2300 62,700 -0.00(-2.13%)
Aug 13, 2020 0.2400 0.2400 0.2350 0.2350 12,000 +0.01(+6.82%)
Aug 12, 2020 0.2400 0.2400 0.2200 0.2200 37,000 -0.02(-8.33%)
Aug 11, 2020 0.2300 0.2400 0.2300 0.2400 80,159 -0.01(-4.00%)
Aug 10, 2020 0.2500 0.2600 0.2400 0.2500 48,950 -0.05(-16.67%)
Aug 07, 2020 0.2500 0.3050 0.2500 0.3000 54,000 +0.06(+25.00%)
Aug 06, 2020 0.3500 0.3500 0.2000 0.2400 76,589 -0.06(-20.00%)
Aug 05, 2020 0.2200 0.3600 0.2200 0.3000 141,400 +0.12(+66.67%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.