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: DOC )

0.0450 UNCHANGED
Last Price Updated: 3:01 PM EDT, May 7, 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 (%)
Jul 30, 2021 1.850 1.850 1.850 0 -0.02(-1.07%)
Jul 29, 2021 1.840 1.910 1.840 1.870 337,100 +0.01(+0.54%)
Jul 28, 2021 1.900 1.910 1.860 1.860 442,865 -0.02(-1.06%)
Jul 27, 2021 1.880 1.940 1.840 1.880 586,529 +0.00(+0.00%)
Jul 26, 2021 1.880 1.910 1.850 1.880 493,954 -0.03(-1.57%)
Jul 23, 2021 1.920 1.930 1.880 1.910 421,410 -0.03(-1.55%)
Jul 22, 2021 2.000 2.000 1.910 1.940 500,478 -0.02(-1.02%)
Jul 21, 2021 2.000 2.000 1.930 1.960 497,175 +0.02(+1.03%)
Jul 20, 2021 1.880 1.980 1.850 1.940 572,893 +0.06(+3.19%)
Jul 19, 2021 1.900 1.900 1.810 1.880 905,826 -0.02(-1.05%)
Jul 16, 2021 2.030 2.030 1.900 1.900 949,081 -0.11(-5.47%)
Jul 15, 2021 2.050 2.090 2.000 2.010 617,739 -0.04(-1.95%)
Jul 14, 2021 2.150 2.150 2.050 2.050 555,218 -0.08(-3.76%)
Jul 13, 2021 2.150 2.160 2.100 2.130 389,152 -0.03(-1.39%)
Jul 12, 2021 2.200 2.230 2.150 2.160 589,454 -0.05(-2.26%)
Jul 09, 2021 2.160 2.210 2.130 2.210 806,835 +0.07(+3.27%)
Jul 08, 2021 2.050 2.190 2.010 2.140 1,244,341 +0.02(+0.94%)
Jul 07, 2021 2.210 2.250 2.090 2.120 1,543,606 -0.14(-6.19%)
Jul 06, 2021 2.330 2.340 2.070 2.260 2,351,731 -0.06(-2.59%)
Jul 05, 2021 2.330 2.350 2.280 2.320 950,043 +0.04(+1.75%)
Jul 02, 2021 2.260 2.310 2.240 2.280 1,549,665 +0.04(+1.79%)
Jun 30, 2021 2.240 2.240 2.240 0 +0.05(+2.28%)
Jun 29, 2021 2.020 2.200 1.990 2.190 2,899,881 +0.17(+8.42%)
Jun 28, 2021 1.910 2.030 1.880 2.020 1,205,425 +0.15(+8.02%)
Jun 25, 2021 1.900 1.900 1.860 1.870 485,490 -0.02(-1.06%)
Jun 24, 2021 1.910 1.920 1.845 1.890 1,031,307 +0.01(+0.53%)
Jun 23, 2021 1.730 1.880 1.720 1.880 1,513,953 +0.14(+8.05%)
Jun 22, 2021 1.760 1.770 1.680 1.740 951,186 -0.02(-1.14%)
Jun 21, 2021 1.800 1.800 1.760 1.760 445,112 -0.03(-1.68%)
Jun 18, 2021 1.780 1.800 1.770 1.790 397,154 -0.01(-0.56%)
Jun 17, 2021 1.810 1.820 1.770 1.800 526,615 -0.02(-1.10%)
Jun 16, 2021 1.780 1.820 1.780 1.820 472,199 +0.03(+1.68%)
Jun 15, 2021 1.810 1.810 1.780 1.790 496,345 -0.01(-0.56%)
Jun 14, 2021 1.800 1.840 1.780 1.800 528,337 +0.00(+0.00%)
Jun 11, 2021 1.800 1.800 1.780 1.800 279,412 +0.01(+0.56%)
Jun 10, 2021 1.810 1.820 1.780 1.790 515,840 +0.00(+0.00%)
Jun 09, 2021 1.820 1.830 1.790 1.790 656,454 -0.03(-1.65%)
Jun 08, 2021 1.820 1.840 1.810 1.820 383,374 +0.00(+0.00%)
Jun 07, 2021 1.860 1.870 1.820 1.820 365,803 -0.02(-1.09%)
Jun 04, 2021 1.820 1.850 1.820 1.840 462,043 +0.02(+1.10%)
Jun 03, 2021 1.820 1.850 1.790 1.820 666,837 +0.01(+0.55%)
Jun 02, 2021 1.870 1.870 1.800 1.810 1,059,808 -0.05(-2.69%)
Jun 01, 2021 1.890 1.890 1.850 1.860 678,248 -0.03(-1.59%)
May 31, 2021 1.840 1.890 1.820 1.890 1,066,398 +0.11(+6.18%)
May 28, 2021 1.860 1.860 1.770 1.780 1,657,938 -0.07(-3.78%)
May 27, 2021 1.870 1.880 1.840 1.850 349,559 -0.02(-1.07%)
May 26, 2021 1.900 1.920 1.830 1.870 766,327 -0.02(-1.06%)
May 25, 2021 1.890 1.920 1.870 1.890 631,789 +0.02(+1.34%)
May 21, 2021 1.865 1.865 1.865 0 -0.01(-0.80%)
May 20, 2021 1.830 1.890 1.810 1.880 441,402 +0.06(+3.30%)
May 19, 2021 1.810 1.820 1.800 1.820 540,820 -0.03(-1.62%)
May 18, 2021 1.850 1.870 1.820 1.850 497,576 +0.00(+0.00%)
May 17, 2021 1.940 1.940 1.800 1.850 1,178,823 -0.10(-5.13%)
May 14, 2021 1.880 1.950 1.880 1.950 522,664 +0.03(+1.56%)
May 13, 2021 1.970 2.030 1.830 1.920 889,397 -0.05(-2.54%)
May 12, 2021 2.000 2.060 1.960 1.970 550,913 -0.06(-2.96%)
May 11, 2021 1.950 2.030 1.890 2.030 1,112,930 -0.01(-0.25%)
May 10, 2021 2.070 2.070 1.990 2.035 621,429 -0.01(-0.73%)
May 07, 2021 2.060 2.110 2.040 2.050 592,842 -0.01(-0.49%)
May 06, 2021 2.140 2.150 2.050 2.060 1,150,496 -0.06(-2.83%)
May 05, 2021 2.080 2.140 2.050 2.120 456,184 +0.04(+1.92%)
May 04, 2021 2.090 2.120 2.050 2.080 442,692 -0.05(-2.35%)
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.