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 )

0.4300 -0.0050 (-1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 31, 2024 0.5400 0.5600 0.5400 0.5500 22,200 +0.00(+0.00%)
Jan 30, 2024 0.5300 0.5500 0.5200 0.5500 183,500 +0.02(+3.77%)
Jan 29, 2024 0.5200 0.5400 0.5100 0.5300 125,020 +0.00(+0.00%)
Jan 26, 2024 0.5300 0.5300 0.5200 0.5300 32,650 -0.01(-1.85%)
Jan 25, 2024 0.5200 0.5400 0.5200 0.5400 38,895 +0.02(+3.85%)
Jan 24, 2024 0.5300 0.5300 0.5100 0.5200 38,500 +0.00(+0.00%)
Jan 23, 2024 0.5200 0.5200 0.5100 0.5200 22,100 +0.01(+1.96%)
Jan 22, 2024 0.5300 0.5300 0.5100 0.5100 60,250 -0.01(-1.92%)
Jan 19, 2024 0.5300 0.5300 0.5200 0.5200 173,334 -0.02(-3.70%)
Jan 18, 2024 0.5300 0.5400 0.5300 0.5400 37,000 +0.02(+3.85%)
Jan 17, 2024 0.5300 0.5300 0.5100 0.5200 109,331 -0.02(-3.70%)
Jan 16, 2024 0.5400 0.5500 0.5300 0.5400 69,481 +0.00(+0.00%)
Jan 15, 2024 0.5500 0.5700 0.5400 0.5400 126,355 +0.01(+1.89%)
Jan 12, 2024 0.5300 0.5700 0.5200 0.5300 106,500 +0.02(+3.92%)
Jan 11, 2024 0.5200 0.5200 0.5100 0.5100 22,200 +0.00(+0.00%)
Jan 10, 2024 0.5300 0.5300 0.5000 0.5100 110,539 +0.00(+0.00%)
Jan 09, 2024 0.5400 0.5400 0.5100 0.5100 14,800 -0.03(-5.56%)
Jan 08, 2024 0.5500 0.5500 0.5200 0.5400 25,000 -0.01(-1.82%)
Jan 05, 2024 0.5300 0.5500 0.5100 0.5500 103,829 +0.00(+0.00%)
Jan 04, 2024 0.5600 0.5600 0.5300 0.5500 60,630 -0.02(-3.51%)
Jan 03, 2024 0.5800 0.5800 0.5500 0.5700 82,950 -0.02(-3.39%)
Jan 02, 2024 0.6000 0.6100 0.5700 0.5900 91,476 -0.01(-1.67%)
Dec 29, 2023 0.6000 0 +0.01(+1.69%)
Dec 28, 2023 0.5700 0.5900 0.5500 0.5900 24,900 +0.02(+3.51%)
Dec 27, 2023 0.5600 0.5800 0.5500 0.5700 60,610 +0.01(+1.79%)
Dec 22, 2023 0.5600 0 +0.02(+3.70%)
Dec 21, 2023 0.5300 0.5400 0.5200 0.5400 61,000 -0.01(-1.82%)
Dec 20, 2023 0.5400 0.5500 0.5300 0.5500 61,472 +0.01(+1.85%)
Dec 19, 2023 0.5700 0.5800 0.5300 0.5400 99,030 -0.01(-1.82%)
Dec 18, 2023 0.5200 0.5500 0.5100 0.5500 172,362 +0.04(+7.84%)
Dec 15, 2023 0.5200 0.5200 0.4950 0.5100 24,664 -0.01(-1.92%)
Dec 14, 2023 0.5000 0.5200 0.5000 0.5200 48,035 +0.03(+5.05%)
Dec 13, 2023 0.5100 0.5100 0.4800 0.4950 178,800 -0.02(-2.94%)
Dec 12, 2023 0.4700 0.5200 0.4600 0.5100 303,429 +0.03(+6.25%)
Dec 11, 2023 0.4700 0.4800 0.4400 0.4800 196,209 +0.02(+4.35%)
Dec 08, 2023 0.4700 0.4700 0.4500 0.4600 107,477 +0.00(+0.00%)
Dec 07, 2023 0.4700 0.4700 0.4550 0.4600 114,241 -0.01(-1.08%)
Dec 06, 2023 0.4700 0.4800 0.4650 0.4650 71,699 +0.01(+1.09%)
Dec 05, 2023 0.4950 0.4950 0.4600 0.4600 82,185 -0.02(-5.15%)
Dec 04, 2023 0.4750 0.5000 0.4750 0.4850 45,324 +0.00(+0.00%)
Dec 01, 2023 0.4850 0.4850 0.4600 0.4850 53,924 +0.01(+2.11%)
Nov 30, 2023 0.4950 0.4950 0.4750 0.4750 77,277 -0.02(-3.06%)
Nov 29, 2023 0.4900 0.4900 0.4800 0.4900 132,884 -0.01(-2.00%)
Nov 28, 2023 0.4900 0.5000 0.4900 0.5000 449,400 +0.00(+0.00%)
Nov 27, 2023 0.5000 0.5000 0.5000 0.5000 9,000 +0.01(+1.01%)
Nov 24, 2023 0.4950 0.4950 0.4950 0.4950 79,164 +0.00(+0.00%)
Nov 23, 2023 0.5000 0.5000 0.4950 0.4950 37,990 -0.01(-1.00%)
Nov 22, 2023 0.5000 0.5300 0.4950 0.5000 54,900 -0.01(-1.96%)
Nov 21, 2023 0.5100 0.5100 0.5000 0.5100 77,490 +0.00(+0.00%)
Nov 20, 2023 0.5200 0.5500 0.4900 0.5100 278,050 -0.03(-5.56%)
Nov 17, 2023 0.5400 0.5500 0.5200 0.5400 83,150 +0.00(+0.00%)
Nov 16, 2023 0.5100 0.5400 0.5100 0.5400 36,500 +0.03(+5.88%)
Nov 15, 2023 0.5100 0.5300 0.4950 0.5100 44,700 +0.00(+0.00%)
Nov 14, 2023 0.5000 0.5400 0.4750 0.5100 224,100 +0.04(+7.37%)
Nov 13, 2023 0.5000 0.5000 0.4700 0.4750 42,977 -0.03(-5.00%)
Nov 10, 2023 0.5100 0.5100 0.4750 0.5000 305,550 +0.00(+0.00%)
Nov 09, 2023 0.5100 0.5200 0.5000 0.5000 52,400 -0.02(-3.85%)
Nov 08, 2023 0.5200 0.5300 0.5200 0.5200 31,700 -0.01(-1.89%)
Nov 07, 2023 0.5400 0.5400 0.5300 0.5300 15,682 -0.03(-4.50%)
Nov 06, 2023 0.5700 0.5700 0.5500 0.5550 42,324 -0.01(-0.89%)
Nov 03, 2023 0.5300 0.5700 0.5300 0.5600 84,822 +0.05(+9.80%)
Nov 02, 2023 0.5400 0.5400 0.5100 0.5100 32,502 -0.02(-3.77%)
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.