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 )

0.4200 +0.0150 (+3.70%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 14, 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 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%)
Nov 02, 2020 0.2300 0.2300 0.2000 0.2300 138,522 +0.02(+9.52%)
Oct 30, 2020 0.2200 0.2200 0.2100 0.2100 25,287 -0.01(-2.33%)
Oct 29, 2020 0.2400 0.2400 0.2150 0.2150 31,650 -0.01(-4.44%)
Oct 28, 2020 0.2300 0.2350 0.2250 0.2250 70,270 -0.01(-2.17%)
Oct 27, 2020 0.2250 0.2350 0.2200 0.2300 41,205 +0.01(+2.22%)
Oct 26, 2020 0.2250 0.2450 0.2250 0.2250 283,893 -0.01(-2.17%)
Oct 23, 2020 0.2400 0.2450 0.2300 0.2300 39,051 -0.01(-4.17%)
Oct 22, 2020 0.2300 0.2450 0.2300 0.2400 121,650 -0.01(-2.04%)
Oct 21, 2020 0.2450 0.2450 0.2400 0.2450 149,750 +0.00(+0.00%)
Oct 20, 2020 0.2500 0.2500 0.2450 0.2450 261,550 -0.01(-2.00%)
Oct 19, 2020 0.2400 0.2500 0.2400 0.2500 159,000 +0.01(+2.04%)
Oct 16, 2020 0.2500 0.2500 0.2450 0.2450 5,500 +0.00(+0.00%)
Oct 15, 2020 0.2450 0.2450 0.2400 0.2450 13,080 +0.00(+0.00%)
Oct 14, 2020 0.2500 0.2500 0.2450 0.2450 45,500 +0.01(+2.08%)
Oct 13, 2020 0.2350 0.2450 0.2350 0.2400 58,305 -0.01(-4.00%)
Oct 09, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 08, 2020 0.2600 0.2700 0.2600 0.2600 147,745 -0.01(-3.70%)
Oct 07, 2020 0.2600 0.2700 0.2600 0.2700 15,169 +0.01(+3.85%)
Oct 06, 2020 0.2650 0.2650 0.2600 0.2600 72,750 +0.00(+0.00%)
Oct 05, 2020 0.2650 0.2650 0.2600 0.2600 34,500 -0.01(-3.70%)
Oct 02, 2020 0.2850 0.2850 0.2600 0.2700 45,240 -0.01(-1.82%)
Oct 01, 2020 0.2750 0.2900 0.2600 0.2750 67,250 +0.01(+1.85%)
Sep 30, 2020 0.2700 0.2700 0.2700 0.2700 34,000 +0.00(+0.00%)
Sep 29, 2020 0.2650 0.2700 0.2600 0.2700 76,050 +0.01(+3.85%)
Sep 28, 2020 0.2600 0.2700 0.2600 0.2600 134,488 +0.00(+0.00%)
Sep 25, 2020 0.2700 0.2700 0.2600 0.2600 46,680 -0.01(-3.70%)
Sep 24, 2020 0.2700 0.2700 0.2650 0.2700 70,000 +0.01(+3.85%)
Sep 23, 2020 0.2700 0.2700 0.2600 0.2600 95,000 -0.01(-3.70%)
Sep 22, 2020 0.2700 0.2700 0.2600 0.2700 113,500 +0.00(+0.00%)
Sep 21, 2020 0.2650 0.2700 0.2650 0.2700 69,750 +0.01(+3.85%)
Sep 18, 2020 0.2700 0.2700 0.2600 0.2600 77,828 -0.01(-3.70%)
Sep 17, 2020 0.2650 0.2700 0.2650 0.2700 18,800 +0.00(+0.00%)
Sep 16, 2020 0.2600 0.2700 0.2600 0.2700 57,947 +0.01(+3.85%)
Sep 15, 2020 0.2500 0.2600 0.2450 0.2600 30,387 +0.02(+6.12%)
Sep 14, 2020 0.2650 0.2650 0.2450 0.2450 30,076 -0.02(-5.77%)
Sep 11, 2020 0.2600 0.2700 0.2500 0.2600 114,385 +0.01(+1.96%)
Sep 10, 2020 0.2200 0.2550 0.2200 0.2550 158,970 -0.01(-1.92%)
Sep 09, 2020 0.2600 0.2650 0.2600 0.2600 29,098 +0.00(+0.00%)
Sep 08, 2020 0.2650 0.2650 0.2550 0.2600 165,538 +0.00(+0.00%)
Sep 04, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Sep 03, 2020 0.2600 0.2600 0.2500 0.2500 110,200 -0.01(-3.85%)
Sep 02, 2020 0.2700 0.2700 0.2600 0.2600 236,776 -0.01(-1.89%)
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.