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 (%)
May 31, 2022 0.2950 0.2950 0.2450 0.2450 71,015 +0.00(+0.00%)
May 30, 2022 0.2650 0.2650 0.2350 0.2450 14,287 -0.02(-7.55%)
May 27, 2022 0.2550 0.2700 0.2550 0.2650 8,010 +0.02(+6.00%)
May 26, 2022 0.2500 0.2500 0.2250 0.2500 109,990 +0.00(+0.00%)
May 25, 2022 0.2550 0.2550 0.2400 0.2500 21,532 -0.01(-1.96%)
May 24, 2022 0.2500 0.2550 0.2500 0.2550 4,219 +0.01(+2.00%)
May 20, 2022 0.2500 0 -0.01(-3.85%)
May 19, 2022 0.2600 0.2600 0.2500 0.2600 11,000 +0.00(+0.00%)
May 18, 2022 0.2650 0.2650 0.2600 0.2600 8,500 -0.01(-1.89%)
May 17, 2022 0.2450 0.2650 0.2450 0.2650 49,635 +0.02(+6.00%)
May 16, 2022 0.2550 0.2600 0.2400 0.2500 26,957 +0.01(+4.17%)
May 13, 2022 0.2500 0.2500 0.2400 0.2400 27,823 +0.00(+0.00%)
May 12, 2022 0.2550 0.2550 0.2350 0.2400 43,030 -0.02(-5.88%)
May 11, 2022 0.2700 0.2700 0.2550 0.2550 65,451 -0.02(-5.56%)
May 10, 2022 0.2800 0.2850 0.2700 0.2700 29,642 +0.00(+0.00%)
May 09, 2022 0.2650 0.3000 0.2650 0.2700 70,033 -0.01(-3.57%)
May 06, 2022 0.2850 0.2850 0.2800 0.2800 44,232 -0.00(-1.75%)
May 05, 2022 0.2950 0.2950 0.2850 0.2850 8,252 -0.01(-1.72%)
May 04, 2022 0.2900 0.2900 0.2900 0.2900 900 +0.01(+3.57%)
May 03, 2022 0.2900 0.2900 0.2800 0.2800 7,875 -0.01(-3.45%)
May 02, 2022 0.2750 0.3050 0.2750 0.2900 78,744 -0.01(-1.69%)
Apr 29, 2022 0.2950 0.2950 0.2950 0.2950 2,048 -0.01(-1.67%)
Apr 28, 2022 0.2900 0.3000 0.2900 0.3000 59,700 +0.02(+7.14%)
Apr 27, 2022 0.2900 0.2900 0.2750 0.2800 11,356 +0.00(+0.00%)
Apr 26, 2022 0.2800 0.2900 0.2800 0.2800 24,209 -0.01(-5.08%)
Apr 25, 2022 0.2900 0.2950 0.2600 0.2950 119,900 +0.01(+3.51%)
Apr 22, 2022 0.2850 0.2850 0.2850 0.2850 1,620 +0.00(+0.00%)
Apr 21, 2022 0.2800 0.3150 0.2800 0.2850 68,978 +0.00(+1.79%)
Apr 20, 2022 0.2850 0.2950 0.2800 0.2800 58,822 -0.01(-3.45%)
Apr 19, 2022 0.3000 0.3000 0.2900 0.2900 12,484 -0.02(-6.45%)
Apr 18, 2022 0.3150 0.3150 0.3100 0.3100 11,292 +0.01(+3.33%)
Apr 14, 2022 0.3000 0 +0.01(+3.45%)
Apr 13, 2022 0.3000 0.3000 0.2900 0.2900 87,925 -0.01(-1.69%)
Apr 12, 2022 0.3000 0.3000 0.2950 0.2950 99,760 +0.01(+1.72%)
Apr 11, 2022 0.3000 0.3000 0.2900 0.2900 8,585 -0.02(-6.45%)
Apr 07, 2022 0.3100 60 +0.03(+8.77%)
Apr 06, 2022 0.3100 0.3150 0.2850 0.2850 79,566 -0.03(-9.52%)
Apr 05, 2022 0.3200 0.3200 0.3150 0.3150 6,511 +0.01(+3.28%)
Apr 04, 2022 0.3000 0.3050 0.2950 0.3050 76,345 +0.02(+5.17%)
Apr 01, 2022 0.3000 0.3000 0.2900 0.2900 3,339 -0.01(-1.69%)
Mar 31, 2022 0.3000 0.3150 0.2900 0.2950 59,825 +0.00(+0.00%)
Mar 30, 2022 0.2900 0.2950 0.2850 0.2950 23,132 +0.01(+3.51%)
Mar 29, 2022 0.2900 0.2950 0.2750 0.2850 59,618 -0.01(-1.72%)
Mar 28, 2022 0.3300 0.3300 0.2900 0.2900 98,926 -0.04(-12.12%)
Mar 25, 2022 0.3350 0.3350 0.3250 0.3300 15,270 +0.00(+0.00%)
Mar 24, 2022 0.3350 0.3350 0.3200 0.3300 39,165 +0.00(+0.00%)
Mar 23, 2022 0.3400 0.3400 0.3300 0.3300 32,335 +0.00(+0.00%)
Mar 22, 2022 0.3400 0.3450 0.3300 0.3300 23,689 -0.01(-1.49%)
Mar 21, 2022 0.3300 0.3350 0.3300 0.3350 8,417 -0.01(-4.29%)
Mar 18, 2022 0.3500 0.3500 0.3500 0.3500 3,678 +0.02(+6.06%)
Mar 17, 2022 0.3300 0.3400 0.3200 0.3300 41,289 +0.01(+3.13%)
Mar 16, 2022 0.3300 0.3300 0.3100 0.3200 19,872 -0.01(-3.03%)
Mar 15, 2022 0.3400 0.3400 0.3200 0.3300 28,452 -0.02(-5.71%)
Mar 14, 2022 0.3500 0.3500 0.3500 0.3500 2,014 -0.01(-1.41%)
Mar 11, 2022 0.3350 0.3550 0.3300 0.3550 166,405 +0.01(+1.43%)
Mar 10, 2022 0.3650 0.3650 0.3400 0.3500 19,838 -0.02(-4.11%)
Mar 09, 2022 0.3900 0.3900 0.3400 0.3650 378,490 +0.04(+12.31%)
Mar 08, 2022 0.2800 0.3300 0.2600 0.3250 168,353 +0.04(+16.07%)
Mar 07, 2022 0.2700 0.2900 0.2700 0.2800 28,062 +0.01(+3.70%)
Mar 04, 2022 0.2800 0.2800 0.2700 0.2700 19,083 +0.00(+0.00%)
Mar 03, 2022 0.2850 0.2850 0.2700 0.2700 51,457 -0.02(-6.90%)
Mar 02, 2022 0.3050 0.3050 0.2900 0.2900 42,889 -0.03(-7.94%)
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.