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 (%)
Nov 30, 2021 0.3150 0.3300 0.3150 0.3150 28,091 -0.01(-1.56%)
Nov 29, 2021 0.3150 0.3200 0.3100 0.3200 48,799 -0.01(-1.54%)
Nov 26, 2021 0.3300 0.3300 0.3100 0.3250 12,286 -0.01(-1.52%)
Nov 25, 2021 0.3200 0.3300 0.3200 0.3300 37,692 +0.01(+3.13%)
Nov 24, 2021 0.3100 0.3200 0.3100 0.3200 30,726 +0.02(+6.67%)
Nov 23, 2021 0.3100 0.3100 0.3000 0.3000 21,621 -0.01(-3.23%)
Nov 22, 2021 0.3200 0.3200 0.3000 0.3100 37,181 +0.00(+0.00%)
Nov 19, 2021 0.3100 0.3100 0.3000 0.3100 99,936 +0.00(+0.00%)
Nov 18, 2021 0.3150 0.3100 0.3100 0.3100 63,415 -0.01(-1.59%)
Nov 17, 2021 0.3100 0.3200 0.3100 0.3150 13,398 +0.01(+1.61%)
Nov 16, 2021 0.3100 0.3200 0.2900 0.3100 366,719 -0.01(-1.59%)
Nov 15, 2021 0.3350 0.3350 0.3000 0.3150 181,695 -0.02(-5.97%)
Nov 12, 2021 0.3350 0.3400 0.3300 0.3350 65,627 +0.00(+0.00%)
Nov 11, 2021 0.3300 0.3400 0.3300 0.3350 44,643 -0.01(-1.47%)
Nov 10, 2021 0.3450 0.3400 88,247 +0.01(+1.49%)
Nov 09, 2021 0.3350 0.3500 0.3300 0.3350 91,983 +0.00(+0.00%)
Nov 08, 2021 0.3500 0.3600 0.3200 0.3350 60,975 +0.00(+0.00%)
Nov 05, 2021 0.3150 0.3350 0.3150 0.3350 33,398 +0.02(+6.35%)
Nov 04, 2021 0.3400 0.3400 0.3100 0.3150 63,245 -0.01(-3.08%)
Nov 03, 2021 0.3550 0.3600 0.3200 0.3250 186,008 -0.02(-5.80%)
Nov 02, 2021 0.2750 0.3700 0.2750 0.3450 340,330 +0.06(+23.21%)
Nov 01, 2021 0.2650 0.3000 0.2600 0.2800 273,617 +0.02(+5.66%)
Oct 29, 2021 0.2600 0.2650 0.2600 0.2650 9,374 +0.00(+0.00%)
Oct 28, 2021 0.2800 0.2800 0.2500 0.2650 33,465 -0.01(-3.64%)
Oct 27, 2021 0.2600 0.2750 0.2450 0.2750 111,554 +0.03(+10.00%)
Oct 26, 2021 0.2850 0.2500 280,158 -0.03(-10.71%)
Oct 25, 2021 0.2550 0.2950 0.2550 0.2800 203,217 +0.04(+14.29%)
Oct 22, 2021 0.2050 0.2500 0.2000 0.2450 1,275,773 +0.02(+8.89%)
Oct 21, 2021 0.2550 0.2550 0.2200 0.2250 332,156 -0.02(-10.00%)
Oct 20, 2021 0.2550 0.2600 0.2450 0.2500 243,217 -0.01(-3.85%)
Oct 19, 2021 0.2800 0.2800 0.2400 0.2600 949,492 -0.01(-3.70%)
Oct 18, 2021 0.2900 0.2900 0.2650 0.2700 258,730 -0.02(-6.90%)
Oct 15, 2021 0.2900 0.2900 0.2750 0.2900 109,512 +0.01(+3.57%)
Oct 14, 2021 0.2950 0.3050 0.2700 0.2800 900,236 -0.02(-6.67%)
Oct 13, 2021 0.3000 0.3050 0.2800 0.3000 328,985 +0.01(+1.69%)
Oct 12, 2021 0.3100 0.3150 0.2900 0.2950 156,752 -0.01(-3.28%)
Oct 08, 2021 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Oct 07, 2021 0.3050 0.3250 0.3050 0.3200 109,750 +0.02(+4.92%)
Oct 06, 2021 0.3100 0.3150 0.3050 0.3050 133,059 -0.01(-1.61%)
Oct 05, 2021 0.3150 0.3200 0.3050 0.3100 149,557 -0.01(-1.59%)
Oct 04, 2021 0.3300 0.3300 0.3150 0.3150 63,251 +0.00(+0.00%)
Oct 01, 2021 0.3300 0.3350 0.3100 0.3150 116,196 -0.02(-4.55%)
Sep 30, 2021 0.3450 0.3450 0.3250 0.3300 51,483 -0.01(-1.49%)
Sep 29, 2021 0.3400 0.3450 0.3300 0.3350 75,347 -0.01(-1.47%)
Sep 28, 2021 0.3400 0.3400 0.3200 0.3400 170,980 +0.01(+3.03%)
Sep 27, 2021 0.3450 0.3450 0.3100 0.3300 288,221 -0.01(-2.94%)
Sep 24, 2021 0.3550 0.3550 0.3300 0.3400 243,373 -0.02(-5.56%)
Sep 23, 2021 0.3600 0.3600 0.3550 0.3600 26,591 -0.01(-1.37%)
Sep 22, 2021 0.3600 0.3650 0.3450 0.3650 70,460 +0.01(+1.39%)
Sep 21, 2021 0.3750 0.3750 0.3550 0.3600 134,460 -0.01(-1.37%)
Sep 20, 2021 0.3750 0.3800 0.3600 0.3650 92,234 -0.01(-1.35%)
Sep 17, 2021 0.3850 0.3950 0.3700 0.3700 200,136 -0.01(-2.63%)
Sep 16, 2021 0.3650 0.3950 0.3500 0.3800 187,405 +0.02(+5.56%)
Sep 15, 2021 0.3550 0.3650 0.3500 0.3600 134,863 +0.01(+1.41%)
Sep 14, 2021 0.3700 0.3700 0.3450 0.3550 387,923 -0.02(-4.05%)
Sep 13, 2021 0.3800 0.4000 0.3650 0.3700 364,067 +0.00(+0.00%)
Sep 10, 2021 0.3500 0.3800 0.3500 0.3700 712,458 +0.02(+5.71%)
Sep 09, 2021 0.3800 0.3850 0.3450 0.3500 451,746 -0.03(-7.89%)
Sep 08, 2021 0.4050 0.4050 0.3600 0.3800 380,569 -0.02(-3.80%)
Sep 07, 2021 0.4500 0.4500 0.3900 0.3950 416,470 -0.05(-12.22%)
Sep 03, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Sep 02, 2021 0.4600 0.4600 0.4450 0.4600 194,114 -0.01(-1.08%)
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.