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 )

0.4800 +0.0150 (+3.23%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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, 2023 0.6800 0.6800 0.6500 0.6500 123,781 -0.02(-2.99%)
Feb 27, 2023 0.6500 0.7200 0.6300 0.6700 473,759 +0.04(+6.35%)
Feb 24, 2023 0.5800 0.6300 0.5800 0.6300 737,683 +0.06(+10.53%)
Feb 23, 2023 0.5700 0.6100 0.5700 0.5700 603,000 +0.00(+0.00%)
Feb 22, 2023 0.5400 0.5800 0.5300 0.5700 239,604 +0.02(+3.64%)
Feb 21, 2023 0.5500 0.5600 0.5300 0.5500 228,331 +0.01(+1.85%)
Feb 17, 2023 0.5400 0 -0.02(-3.57%)
Feb 16, 2023 0.5200 0.5600 0.5100 0.5600 278,898 +0.04(+7.69%)
Feb 15, 2023 0.4950 0.5700 0.4950 0.5200 1,362,447 +0.03(+6.12%)
Feb 14, 2023 0.5000 0.5000 0.4900 0.4900 265,813 -0.02(-3.92%)
Feb 13, 2023 0.5000 0.5100 0.4850 0.5100 434,445 +0.02(+4.08%)
Feb 10, 2023 0.4700 0.5100 0.4650 0.4900 254,354 +0.03(+6.52%)
Feb 09, 2023 0.4800 0.4950 0.4400 0.4600 442,455 -0.03(-7.07%)
Feb 08, 2023 0.5000 0.5100 0.4500 0.4950 717,710 -0.03(-4.81%)
Feb 07, 2023 0.4900 0.6200 0.4900 0.5200 1,263,976 +0.01(+1.96%)
Feb 06, 2023 0.4200 0.5250 0.4200 0.5100 366,832 +0.09(+20.00%)
Feb 03, 2023 0.3900 0.4250 0.3900 0.4250 446,000 +0.03(+8.97%)
Feb 02, 2023 0.3950 0.3950 0.3850 0.3900 66,834 -0.01(-1.27%)
Feb 01, 2023 0.4000 0.4050 0.3850 0.3950 430,442 -0.01(-1.25%)
Jan 31, 2023 0.4050 0.4050 0.4000 0.4000 52,000 -0.01(-1.23%)
Jan 30, 2023 0.4200 0.4200 0.4000 0.4050 285,556 +0.00(+0.00%)
Jan 27, 2023 0.4250 0.4250 0.4000 0.4050 89,880 -0.01(-2.41%)
Jan 26, 2023 0.4000 0.4250 0.4000 0.4150 25,382 +0.01(+2.47%)
Jan 25, 2023 0.4100 0.4100 0.3700 0.4050 133,688 +0.00(+0.00%)
Jan 24, 2023 0.4150 0.4250 0.4000 0.4050 190,035 +0.01(+1.25%)
Jan 23, 2023 0.4300 0.4300 0.3900 0.4000 189,658 -0.03(-8.05%)
Jan 20, 2023 0.4600 0.4700 0.4350 0.4350 98,329 -0.03(-5.43%)
Jan 19, 2023 0.4250 0.4600 0.4150 0.4600 109,006 +0.03(+6.98%)
Jan 18, 2023 0.4350 0.4500 0.4300 0.4300 56,500 +0.01(+1.18%)
Jan 17, 2023 0.4050 0.4400 0.4000 0.4250 154,526 +0.02(+6.25%)
Jan 16, 2023 0.3950 0.4000 0.3950 0.4000 16,398 +0.01(+1.27%)
Jan 13, 2023 0.3900 0.3950 0.3800 0.3950 45,653 +0.01(+1.28%)
Jan 12, 2023 0.3750 0.3900 0.3700 0.3900 44,179 +0.03(+6.85%)
Jan 11, 2023 0.3650 0.3650 0.3550 0.3650 150,374 +0.01(+1.39%)
Jan 10, 2023 0.3900 0.3900 0.3500 0.3600 122,661 -0.02(-4.00%)
Jan 09, 2023 0.3900 0.4000 0.3750 0.3750 145,117 +0.01(+1.35%)
Jan 06, 2023 0.3600 0.3750 0.3350 0.3700 233,288 +0.02(+5.71%)
Jan 05, 2023 0.3650 0.3650 0.3400 0.3500 172,821 -0.02(-5.41%)
Jan 04, 2023 0.3700 0.3700 0.3550 0.3700 138,862 +0.02(+4.23%)
Jan 03, 2023 0.3850 0.4000 0.3550 0.3550 273,337 -0.03(-6.58%)
Dec 30, 2022 0.3800 0 -0.05(-11.63%)
Dec 29, 2022 0.4350 0.4500 0.3850 0.4300 541,334 -0.01(-1.15%)
Dec 28, 2022 0.4300 0.4350 0.4100 0.4350 44,075 +0.01(+1.16%)
Dec 23, 2022 0.4300 0 -0.03(-6.52%)
Dec 22, 2022 0.4900 0.4900 0.4600 0.4600 79,647 -0.03(-6.12%)
Dec 21, 2022 0.4950 0.4950 0.4900 0.4900 1,597 -0.01(-1.01%)
Dec 20, 2022 0.5000 0.5000 0.4950 0.4950 14,121 +0.01(+1.02%)
Dec 19, 2022 0.5200 0.5600 0.4900 0.4900 173,146 +0.01(+2.08%)
Dec 16, 2022 0.4450 0.4950 0.4450 0.4800 158,640 +0.03(+7.87%)
Dec 15, 2022 0.4000 0.4450 0.4000 0.4450 47,571 +0.03(+5.95%)
Dec 14, 2022 0.4350 0.4350 0.4200 0.4200 18,412 -0.02(-3.45%)
Dec 13, 2022 0.4300 0.4550 0.4300 0.4350 67,804 +0.03(+6.10%)
Dec 12, 2022 0.4100 0.4300 0.4050 0.4100 135,151 +0.00(+1.23%)
Dec 09, 2022 0.4600 0.4600 0.3950 0.4050 338,757 -0.04(-10.00%)
Dec 08, 2022 0.4750 0.4750 0.4500 0.4500 215,822 -0.02(-5.26%)
Dec 07, 2022 0.4800 0.4800 0.4700 0.4750 156,548 +0.01(+1.06%)
Dec 06, 2022 0.4800 0.4800 0.4650 0.4700 79,805 -0.01(-2.08%)
Dec 05, 2022 0.4950 0.4950 0.4750 0.4800 215,778 -0.02(-4.00%)
Dec 02, 2022 0.4900 0.5100 0.4900 0.5000 166,749 +0.03(+5.26%)
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.