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 UNCHANGED
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 (%)
Feb 28, 2022 0.3250 0.3250 0.3050 0.3150 20,282 -0.02(-5.97%)
Feb 25, 2022 0.3300 0.3350 0.3200 0.3350 10,667 +0.03(+9.84%)
Feb 24, 2022 0.3100 0.3150 0.2950 0.3050 72,993 -0.01(-3.17%)
Feb 23, 2022 0.3200 0.3200 0.3150 0.3150 14,800 -0.01(-1.56%)
Feb 22, 2022 0.3150 0.3200 0.3150 0.3200 11,420 -0.01(-3.03%)
Feb 18, 2022 0.3300 0 -0.01(-2.94%)
Feb 17, 2022 0.3400 0.3400 0.3300 0.3400 79,600 +0.00(+0.00%)
Feb 16, 2022 0.3550 0.3550 0.3400 0.3400 68,633 -0.01(-4.23%)
Feb 15, 2022 0.3500 0.3550 0.3450 0.3550 10,350 +0.02(+7.58%)
Feb 14, 2022 0.3400 0.3500 0.3300 0.3300 58,981 -0.01(-2.94%)
Feb 11, 2022 0.3300 0.3500 0.3300 0.3400 87,020 +0.01(+3.03%)
Feb 10, 2022 0.3200 0.3350 0.3200 0.3300 104,403 +0.02(+6.45%)
Feb 09, 2022 0.3100 0.3250 0.3100 0.3100 56,188 +0.00(+0.00%)
Feb 08, 2022 0.2900 0.3100 0.2850 0.3100 19,167 +0.02(+5.08%)
Feb 07, 2022 0.3250 0.3250 0.2950 0.2950 94,306 -0.04(-10.61%)
Feb 04, 2022 0.3500 0.3500 0.3150 0.3300 53,338 -0.01(-1.49%)
Feb 03, 2022 0.3050 0.3700 0.3350 325,989 +0.02(+6.35%)
Feb 02, 2022 0.2650 0.3600 0.2650 0.3150 161,546 +0.05(+18.87%)
Feb 01, 2022 0.2350 0.2650 0.2350 0.2650 82,595 +0.02(+8.16%)
Jan 31, 2022 0.2350 0.2450 160,641 +0.02(+8.89%)
Jan 28, 2022 0.2400 0.2400 0.2250 0.2250 111,819 -0.02(-10.00%)
Jan 27, 2022 0.2500 0.2500 0.2400 0.2500 72,201 -0.01(-1.96%)
Jan 26, 2022 0.2500 0.2550 0.2450 0.2550 82,103 +0.01(+2.00%)
Jan 25, 2022 0.2350 0.2550 0.2300 0.2500 145,523 +0.01(+4.17%)
Jan 24, 2022 0.2250 0.2450 0.2250 0.2400 74,040 +0.01(+4.35%)
Jan 21, 2022 0.2400 0.2400 0.2250 0.2300 54,419 -0.02(-8.00%)
Jan 20, 2022 0.2450 0.2500 0.2450 0.2500 12,514 +0.01(+2.04%)
Jan 19, 2022 0.2550 0.2550 0.2450 0.2450 57,119 +0.00(+0.00%)
Jan 18, 2022 0.2550 0.2600 0.2450 0.2450 65,437 -0.01(-2.00%)
Jan 17, 2022 0.2500 0.2600 0.2500 0.2500 57,257 +0.00(+0.00%)
Jan 14, 2022 0.2500 0.2500 0.2400 0.2500 10,057 +0.01(+2.04%)
Jan 13, 2022 0.2500 0.2550 0.2450 0.2450 15,479 -0.01(-2.00%)
Jan 12, 2022 0.2550 0.2600 0.2500 0.2500 52,127 -0.01(-1.96%)
Jan 11, 2022 0.2550 0.2700 0.2500 0.2550 198,714 +0.00(+0.00%)
Jan 10, 2022 0.2450 0.2550 0.2350 0.2550 47,658 +0.02(+6.25%)
Jan 07, 2022 0.2450 0.2500 0.2400 0.2400 145,520 -0.01(-2.04%)
Jan 06, 2022 0.2500 0.2550 0.2450 0.2450 76,412 +0.00(+0.00%)
Jan 05, 2022 0.2500 0.2500 0.2450 0.2450 14,706 -0.01(-2.00%)
Jan 04, 2022 0.2400 0.2500 0.2400 0.2500 58,373 +0.01(+4.17%)
Dec 31, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Dec 30, 2021 0.2500 0.2500 0.2450 0.2450 22,001 +0.00(+0.00%)
Dec 29, 2021 0.2500 0.2550 0.2400 0.2450 216,270 -0.01(-2.00%)
Dec 24, 2021 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Dec 23, 2021 0.2650 0.2750 0.2500 0.2700 18,632 +0.01(+1.89%)
Dec 22, 2021 0.2550 0.2750 0.2550 0.2650 23,024 +0.00(+0.00%)
Dec 21, 2021 0.2500 0.2650 0.2500 0.2650 160,197 +0.01(+3.92%)
Dec 20, 2021 0.2550 0.2550 0.2500 0.2550 23,100 +0.00(+0.00%)
Dec 17, 2021 0.2550 0.2550 0.2550 0.2550 20,587 +0.00(+0.00%)
Dec 16, 2021 0.2650 0.2650 0.2550 0.2550 95,761 -0.02(-7.27%)
Dec 15, 2021 0.2700 0.2800 0.2500 0.2750 1,793,629 +0.02(+5.77%)
Dec 14, 2021 0.2600 0.2650 0.2600 0.2600 41,580 +0.00(+0.00%)
Dec 13, 2021 0.2600 0.2700 0.2500 0.2600 161,905 +0.01(+1.96%)
Dec 10, 2021 0.2700 0.2700 0.2550 0.2550 101,240 -0.01(-3.77%)
Dec 09, 2021 0.2900 0.2900 0.2600 0.2650 267,232 -0.02(-5.36%)
Dec 08, 2021 0.2700 0.2800 0.2650 0.2800 21,977 +0.01(+3.70%)
Dec 07, 2021 0.2700 0.2750 0.2650 0.2700 108,043 -0.01(-1.82%)
Dec 06, 2021 0.2850 0.2900 0.2500 0.2750 222,402 -0.01(-1.79%)
Dec 03, 2021 0.3050 0.3050 0.2750 0.2800 29,401 -0.01(-3.45%)
Dec 02, 2021 0.3150 0.3150 0.2800 0.2900 121,364 -0.02(-4.92%)
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.