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 (%)
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%)
Nov 01, 2023 0.5200 0.5400 0.5200 0.5300 32,040 +0.04(+7.07%)
Oct 31, 2023 0.4900 0.5200 0.4850 0.4950 151,547 -0.03(-4.81%)
Oct 30, 2023 0.5300 0.5300 0.5100 0.5200 24,099 +0.00(+0.00%)
Oct 27, 2023 0.5200 0.5200 0.5000 0.5200 48,276 +0.00(+0.00%)
Oct 26, 2023 0.5400 0.5400 0.5200 0.5200 3,659 +0.00(+0.00%)
Oct 25, 2023 0.5300 0.5800 0.5200 0.5200 247,899 -0.01(-1.89%)
Oct 24, 2023 0.5900 0.5900 0.5300 0.5300 479,130 -0.05(-8.62%)
Oct 23, 2023 0.5800 0.6000 0.5800 0.5800 60,652 -0.02(-3.33%)
Oct 20, 2023 0.6300 0.6300 0.5900 0.6000 141,598 -0.02(-3.23%)
Oct 19, 2023 0.6500 0.6500 0.6200 0.6200 147,597 -0.01(-1.59%)
Oct 18, 2023 0.6200 0.6600 0.6200 0.6300 220,302 +0.01(+1.61%)
Oct 17, 2023 0.6400 0.6500 0.6200 0.6200 111,407 -0.01(-1.59%)
Oct 16, 2023 0.6500 0.6800 0.6300 0.6300 160,141 -0.02(-3.08%)
Oct 13, 2023 0.5900 0.6500 0.5900 0.6500 236,281 +0.04(+6.56%)
Oct 12, 2023 0.5900 0.6300 0.5900 0.6100 101,139 +0.01(+1.67%)
Oct 11, 2023 0.6000 0.6100 0.5800 0.6000 36,150 -0.01(-1.64%)
Oct 10, 2023 0.5900 0.6100 0.5800 0.6100 107,595 +0.02(+3.39%)
Oct 06, 2023 0.5900 0 +0.03(+5.36%)
Oct 05, 2023 0.5600 0.5800 0.5500 0.5600 278,000 -0.01(-1.75%)
Oct 04, 2023 0.5700 0.5700 0.5600 0.5700 246,475 -0.02(-3.39%)
Oct 03, 2023 0.5800 0.6000 0.5800 0.5900 117,403 +0.01(+1.72%)
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.