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

Doubleview Cap (OP: DBLVF )

0.3328 -0.0065 (-1.92%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 4, 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 30, 2022 0.2983 0.2983 0.2841 0.2850 78,300 -0.04(-11.49%)
Dec 29, 2022 0.3000 0.3220 0.2926 0.3220 109,288 -0.00(-0.92%)
Dec 23, 2022 0.3250 0 -0.01(-2.40%)
Dec 22, 2022 0.3417 0.3417 0.3330 0.3330 21,875 -0.03(-7.78%)
Dec 21, 2022 0.3530 0.3614 0.3530 0.3611 6,940 +0.00(+0.53%)
Dec 20, 2022 0.3691 0.3691 0.3592 0.3592 2,353 -0.01(-2.92%)
Dec 19, 2022 0.3923 0.4131 0.3511 0.3700 88,950 +0.01(+3.96%)
Dec 16, 2022 0.3303 0.3559 0.3186 0.3559 25,354 +0.04(+12.31%)
Dec 15, 2022 0.2932 0.3169 0.2932 0.3169 38,450 +0.00(+0.44%)
Dec 14, 2022 0.3144 0.3155 0.3074 0.3155 27,503 -0.01(-2.92%)
Dec 13, 2022 0.3231 0.3359 0.3207 0.3250 48,635 +0.02(+5.90%)
Dec 12, 2022 0.3050 0.3094 0.2981 0.3069 91,200 +0.02(+5.68%)
Dec 09, 2022 0.3101 0.3300 0.2904 0.2904 218,844 -0.04(-12.85%)
Dec 08, 2022 0.3447 0.3471 0.3332 0.3332 19,500 -0.01(-3.78%)
Dec 07, 2022 0.3456 0.3581 0.3375 0.3463 161,785 +0.00(+0.06%)
Dec 06, 2022 0.3450 0.3500 0.3400 0.3461 46,500 -0.01(-2.31%)
Dec 05, 2022 0.3700 0.3700 0.3506 0.3543 11,900 -0.01(-1.80%)
Dec 02, 2022 0.3743 0.3743 0.3608 0.3608 62,709 +0.01(+3.09%)
Dec 01, 2022 0.3800 0.3800 0.3500 0.3500 39,986 -0.04(-9.09%)
Nov 30, 2022 0.3850 0.3850 0.3850 0.3850 179 +0.01(+2.26%)
Nov 29, 2022 0.3859 0.3859 0.3765 0.3765 11,071 +0.03(+7.45%)
Nov 28, 2022 0.3766 0.3767 0.3504 0.3504 116,300 -0.03(-8.63%)
Nov 23, 2022 0.3835 0 -0.03(-7.37%)
Nov 21, 2022 0.4140 436 +0.01(+3.50%)
Nov 18, 2022 0.4000 0.4277 0.4000 0.4000 48,600 +0.00(+0.30%)
Nov 17, 2022 0.3757 0.3997 0.3732 0.3988 14,887 +0.03(+8.05%)
Nov 16, 2022 0.3999 0.3999 0.3691 0.3691 45,100 +0.00(+0.05%)
Nov 15, 2022 0.3688 0.3716 0.3617 0.3689 12,579 -0.02(-5.02%)
Nov 14, 2022 0.3700 0.4072 0.3700 0.3884 103,599 -0.01(-1.92%)
Nov 11, 2022 0.4124 0.4136 0.3960 0.3960 105,538 -0.01(-2.41%)
Nov 10, 2022 0.4365 0.4367 0.4058 0.4058 66,744 -0.02(-5.63%)
Nov 09, 2022 0.4315 0.4392 0.4300 0.4300 26,938 -0.01(-3.04%)
Nov 08, 2022 0.4450 0.4637 0.4267 0.4435 101,139 +0.02(+3.89%)
Nov 07, 2022 0.4066 0.4534 0.3895 0.4269 189,526 +0.01(+2.23%)
Nov 04, 2022 0.4300 0.4300 0.4047 0.4176 62,300 +0.03(+8.35%)
Nov 03, 2022 0.3700 0.4101 0.3700 0.3854 235,788 +0.01(+2.72%)
Nov 02, 2022 0.3950 0.4243 0.3752 0.3752 320,251 -0.02(-5.06%)
Nov 01, 2022 0.3963 0.4013 0.3900 0.3952 103,002 +0.00(+0.13%)
Oct 31, 2022 0.4160 0.4160 0.3792 0.3947 208,219 -0.03(-6.95%)
Oct 28, 2022 0.4395 0.4487 0.4183 0.4242 176,695 +0.00(+0.07%)
Oct 27, 2022 0.3642 0.4411 0.3642 0.4239 645,496 +0.07(+21.11%)
Oct 26, 2022 0.3463 0.3595 0.3386 0.3500 134,250 +0.05(+15.47%)
Oct 25, 2022 0.3182 0.3505 0.3031 0.3031 530,662 +0.03(+9.03%)
Oct 24, 2022 0.2663 0.2780 0.2663 0.2780 8,038 +0.01(+5.62%)
Oct 20, 2022 0.2632 0 +0.01(+3.91%)
Oct 19, 2022 0.2594 0.2594 0.2533 0.2533 29,300 +0.00(+1.32%)
Oct 18, 2022 0.2479 0.2580 0.2479 0.2500 61,641 +0.00(+1.01%)
Oct 17, 2022 0.2501 0.2501 0.2475 0.2475 4,200 -0.00(-1.08%)
Oct 14, 2022 0.2700 0.2700 0.2502 0.2502 10,000 -0.02(-6.71%)
Oct 13, 2022 0.2551 0.2682 0.2529 0.2682 85,580 +0.01(+4.72%)
Oct 12, 2022 0.2598 0.2598 0.2561 0.2561 16,328 -0.02(-6.09%)
Oct 11, 2022 0.2730 0.2730 0.2686 0.2727 99,994 +0.01(+3.49%)
Oct 10, 2022 0.2635 0.2635 0.2635 0.2635 601 -0.01(-2.41%)
Oct 07, 2022 0.2652 0.2700 0.2640 0.2700 9,750 +0.00(+0.00%)
Oct 06, 2022 0.2745 0.2745 0.2700 0.2700 18,900 -0.01(-2.53%)
Oct 05, 2022 0.2770 0.2770 0.2770 0.2770 3,500 -0.02(-7.67%)
Oct 04, 2022 0.2889 0.3049 0.2882 0.3000 155,950 -0.03(-8.56%)
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.