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 (%)
Mar 31, 2023 0.4450 0.4550 0.4300 0.4400 56,234 +0.00(+0.00%)
Mar 30, 2023 0.4600 0.4950 0.4400 0.4400 144,855 -0.03(-5.38%)
Mar 29, 2023 0.4700 0.4750 0.4650 0.4650 9,993 -0.01(-2.11%)
Mar 28, 2023 0.4950 0.5100 0.4600 0.4750 382,710 -0.01(-2.06%)
Mar 27, 2023 0.4600 0.4850 0.4500 0.4850 189,850 +0.03(+6.59%)
Mar 24, 2023 0.4550 0.4650 0.4550 0.4550 19,269 +0.00(+0.00%)
Mar 23, 2023 0.4550 0.4600 0.4450 0.4550 175,522 -0.01(-1.09%)
Mar 22, 2023 0.4650 0.4650 0.4550 0.4600 27,900 -0.01(-1.08%)
Mar 21, 2023 0.4950 0.4950 0.4450 0.4650 157,725 -0.02(-4.12%)
Mar 20, 2023 0.4800 0.4950 0.4300 0.4850 345,136 +0.03(+6.59%)
Mar 17, 2023 0.4700 0.5100 0.4550 0.4550 235,882 -0.01(-2.15%)
Mar 16, 2023 0.4500 0.4700 0.4100 0.4650 280,175 +0.03(+6.90%)
Mar 15, 2023 0.4950 0.4950 0.4300 0.4350 697,911 -0.06(-12.12%)
Mar 14, 2023 0.5200 0.5200 0.4750 0.4950 679,915 -0.01(-1.00%)
Mar 13, 2023 0.5300 0.5400 0.4850 0.5000 823,694 -0.04(-7.41%)
Mar 10, 2023 0.5400 0.5400 0.5000 0.5400 204,335 +0.02(+3.85%)
Mar 09, 2023 0.5500 0.5700 0.5200 0.5200 147,998 -0.01(-1.89%)
Mar 08, 2023 0.5600 0.6500 0.5300 0.5300 627,645 -0.03(-5.36%)
Mar 07, 2023 0.6100 0.6300 0.5500 0.5600 460,601 -0.06(-9.68%)
Mar 06, 2023 0.5900 0.6400 0.5900 0.6200 235,213 +0.04(+6.90%)
Mar 03, 2023 0.6000 0.6300 0.5400 0.5800 967,347 -0.05(-7.94%)
Mar 02, 2023 0.6900 0.6900 0.6300 0.6300 255,587 -0.07(-10.00%)
Mar 01, 2023 0.6600 0.7000 0.6500 0.7000 255,826 +0.05(+7.69%)
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%)
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.