Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

(TSV: DBG )

0.4450 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 10, 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 (%)
Jan 29, 2021 0.2750 0.2850 0.2550 0.2550 325,242 +0.01(+2.00%)
Jan 28, 2021 0.2450 0.2600 0.2450 0.2500 264,756 -0.01(-1.96%)
Jan 27, 2021 0.2500 0.2600 0.2350 0.2550 778,858 +0.01(+4.08%)
Jan 26, 2021 0.2400 0.2450 0.2350 0.2450 332,103 -0.01(-2.00%)
Jan 25, 2021 0.2400 0.2600 0.2350 0.2500 487,922 -0.01(-1.96%)
Jan 22, 2021 0.2550 0.2550 0.2450 0.2550 325,127 +0.02(+6.25%)
Jan 21, 2021 0.2400 0.2550 0.2350 0.2400 348,357 +0.01(+4.35%)
Jan 20, 2021 0.2400 0.2400 0.2300 0.2300 96,175 -0.01(-4.17%)
Jan 19, 2021 0.2400 0.2500 0.2350 0.2400 164,212 +0.01(+2.13%)
Jan 18, 2021 0.2300 0.2450 0.2300 0.2350 131,700 +0.01(+4.44%)
Jan 15, 2021 0.2300 0.2300 0.2250 0.2250 95,245 -0.01(-2.17%)
Jan 14, 2021 0.2450 0.2450 0.2300 0.2300 176,686 +0.00(+0.00%)
Jan 13, 2021 0.2350 0.2350 0.2250 0.2300 218,500 -0.01(-4.17%)
Jan 12, 2021 0.2500 0.2550 0.2400 0.2400 109,201 -0.01(-2.04%)
Jan 11, 2021 0.2550 0.2600 0.2400 0.2450 172,050 -0.01(-3.92%)
Jan 08, 2021 0.2500 0.2550 0.2450 0.2550 129,160 -0.01(-1.92%)
Jan 07, 2021 0.2350 0.2800 0.2350 0.2600 360,456 +0.02(+8.33%)
Jan 06, 2021 0.2600 0.2600 0.2400 0.2400 203,498 -0.01(-4.00%)
Jan 05, 2021 0.2500 0.2600 0.2450 0.2500 137,870 +0.01(+2.04%)
Jan 04, 2021 0.2550 0.2550 0.2350 0.2450 994,834 -0.01(-3.92%)
Dec 31, 2020 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Dec 30, 2020 0.2600 0.2600 0.2500 0.2550 134,286 +0.00(+0.00%)
Dec 29, 2020 0.2600 0.2600 0.2500 0.2550 284,138 -0.01(-1.92%)
Dec 24, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 23, 2020 0.2600 0.2600 0.2550 0.2600 128,625 +0.00(+0.00%)
Dec 22, 2020 0.2600 0.2600 0.2400 0.2600 338,175 +0.01(+1.96%)
Dec 21, 2020 0.2600 0.2650 0.2500 0.2550 222,375 -0.01(-1.92%)
Dec 18, 2020 0.2600 0.2650 0.2550 0.2600 336,637 +0.00(+0.00%)
Dec 17, 2020 0.2600 0.2600 0.2500 0.2600 100,400 +0.01(+4.00%)
Dec 16, 2020 0.2600 0.2600 0.2450 0.2500 87,044 +0.00(+0.00%)
Dec 15, 2020 0.2600 0.2600 0.2500 0.2500 349,142 -0.01(-3.85%)
Dec 14, 2020 0.2550 0.2650 0.2500 0.2600 130,895 +0.01(+1.96%)
Dec 11, 2020 0.2450 0.2600 0.2400 0.2550 491,091 +0.03(+13.33%)
Dec 10, 2020 0.2350 0.2400 0.2250 0.2250 52,045 -0.01(-4.26%)
Dec 09, 2020 0.2500 0.2500 0.2350 0.2350 134,794 -0.03(-9.62%)
Dec 08, 2020 0.2650 0.2650 0.2500 0.2600 44,740 +0.01(+4.00%)
Dec 07, 2020 0.2550 0.2600 0.2500 0.2500 191,123 +0.00(+0.00%)
Dec 04, 2020 0.2400 0.2500 0.2400 0.2500 103,241 +0.01(+4.17%)
Dec 03, 2020 0.2300 0.2400 0.2300 0.2400 53,700 +0.02(+9.09%)
Dec 02, 2020 0.2300 0.2300 0.2100 0.2200 277,265 -0.01(-4.35%)
Dec 01, 2020 0.2250 0.2350 0.2200 0.2300 18,695 +0.01(+2.22%)
Nov 30, 2020 0.2350 0.2350 0.2200 0.2250 83,227 +0.01(+2.27%)
Nov 27, 2020 0.2400 0.2400 0.2050 0.2200 170,858 -0.01(-4.35%)
Nov 26, 2020 0.2300 0.2400 0.2200 0.2300 158,000 +0.00(+0.00%)
Nov 25, 2020 0.2250 0.2300 0.2200 0.2300 64,250 +0.00(+0.00%)
Nov 24, 2020 0.2350 0.2400 0.2150 0.2300 279,546 -0.01(-4.17%)
Nov 23, 2020 0.2500 0.2500 0.2350 0.2400 259,390 -0.01(-2.04%)
Nov 20, 2020 0.2500 0.2500 0.2350 0.2450 62,721 +0.00(+0.00%)
Nov 19, 2020 0.2450 0.2500 0.2300 0.2450 154,990 +0.00(+0.00%)
Nov 18, 2020 0.2500 0.2500 0.2450 0.2450 30,950 -0.01(-2.00%)
Nov 17, 2020 0.2650 0.2650 0.2500 0.2500 185,905 -0.02(-5.66%)
Nov 16, 2020 0.2800 0.2800 0.2500 0.2650 185,235 +0.01(+1.92%)
Nov 13, 2020 0.2650 0.2650 0.2550 0.2600 233,400 -0.01(-3.70%)
Nov 12, 2020 0.2800 0.2900 0.2700 0.2700 198,244 -0.01(-3.57%)
Nov 11, 2020 0.2750 0.2850 0.2700 0.2800 134,934 +0.01(+3.70%)
Nov 10, 2020 0.2750 0.2800 0.2600 0.2700 100,948 +0.01(+1.89%)
Nov 09, 2020 0.2950 0.2950 0.2600 0.2650 443,163 -0.01(-1.85%)
Nov 06, 2020 0.2350 0.2700 0.2300 0.2700 1,082,664 +0.04(+14.89%)
Nov 05, 2020 0.2400 0.2400 0.2300 0.2350 251,290 -0.01(-2.08%)
Nov 04, 2020 0.2400 0.2400 0.2300 0.2400 89,682 +0.01(+4.35%)
Nov 03, 2020 0.2200 0.2300 0.2200 0.2300 76,210 +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 Livermore.com & California Media Partners, LLC. All rights reserved.