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 (%)
Jul 29, 2022 0.3700 0 +0.01(+2.78%)
Jul 28, 2022 0.3750 0.3850 0.3500 0.3600 117,213 +0.00(+0.00%)
Jul 27, 2022 0.3550 0.3800 0.3450 0.3600 326,779 +0.02(+4.35%)
Jul 26, 2022 0.3350 0.3450 0.3300 0.3450 18,631 +0.00(+0.00%)
Jul 25, 2022 0.3250 0.3650 0.3250 0.3450 175,137 +0.01(+4.55%)
Jul 22, 2022 0.3250 0.3300 0.3250 0.3300 16,615 -0.01(-1.49%)
Jul 21, 2022 0.3250 0.3400 0.3250 0.3350 73,487 -0.02(-6.94%)
Jul 20, 2022 0.2950 0.3600 0.2950 0.3600 332,881 +0.08(+26.32%)
Jul 19, 2022 0.2850 0.2950 0.2750 0.2850 126,900 -0.02(-6.56%)
Jul 18, 2022 0.2550 0.3100 0.2500 0.3050 323,860 +0.05(+22.00%)
Jul 15, 2022 0.2500 0.2550 0.2350 0.2500 19,660 +0.00(+0.00%)
Jul 14, 2022 0.2350 0.2900 0.2350 0.2500 229,690 +0.05(+21.95%)
Jul 13, 2022 0.2000 0.2050 0.1800 0.2050 2,070,161 +0.00(+2.50%)
Jul 12, 2022 0.2200 0.2300 0.2000 0.2000 93,015 -0.02(-11.11%)
Jul 11, 2022 0.2350 0.2350 0.2200 0.2250 29,743 +0.00(+0.00%)
Jul 08, 2022 0.2300 0.2400 0.2200 0.2250 46,493 -0.01(-4.26%)
Jul 07, 2022 0.2350 0.2350 0.2350 0.2350 9,110 -0.01(-2.08%)
Jul 06, 2022 0.2500 0.2500 0.2400 0.2400 5,700 +0.00(+0.00%)
Jul 05, 2022 0.2350 0.2400 0.2350 0.2400 19,071 -0.01(-4.00%)
Jul 04, 2022 0.2500 0.2500 0.2400 0.2500 19,828 +0.01(+4.17%)
Jun 30, 2022 0.2400 0 -0.03(-9.43%)
Jun 29, 2022 0.2650 0.2650 0.2650 0.2650 2,004 +0.00(+0.00%)
Jun 28, 2022 0.2700 0.2700 0.2650 0.2650 3,500 -0.01(-1.85%)
Jun 27, 2022 0.2700 0.2750 0.2700 0.2700 28,081 +0.01(+3.85%)
Jun 24, 2022 0.2700 0.2700 0.2550 0.2600 52,522 -0.02(-5.45%)
Jun 23, 2022 0.2800 0.2950 0.2700 0.2750 26,831 -0.01(-3.51%)
Jun 22, 2022 0.2850 0.3000 0.2850 0.2850 22,000 -0.02(-5.00%)
Jun 21, 2022 0.3000 0.3100 0.3000 0.3000 328,154 +0.00(+0.00%)
Jun 20, 2022 0.2850 0.3000 0.2850 0.3000 380,755 +0.02(+7.14%)
Jun 17, 2022 0.2650 0.2800 0.2650 0.2800 195,500 +0.00(+0.00%)
Jun 16, 2022 0.2850 0.2850 0.2650 0.2800 24,800 -0.01(-3.45%)
Jun 15, 2022 0.2950 0.2950 0.2700 0.2900 327,200 -0.01(-3.33%)
Jun 14, 2022 0.2850 0.3050 0.2800 0.3000 602,600 +0.00(+0.00%)
Jun 13, 2022 0.3050 0.3100 0.3000 0.3000 33,021 +0.00(+0.00%)
Jun 10, 2022 0.2850 0.3100 0.2850 0.3000 377,866 +0.02(+9.09%)
Jun 09, 2022 0.2700 0.2750 0.2700 0.2750 123,289 +0.01(+1.85%)
Jun 08, 2022 0.2450 0.2700 0.2450 0.2700 81,500 +0.03(+10.20%)
Jun 07, 2022 0.2450 0.2450 0.2450 0.2450 6,502 +0.00(+0.00%)
Jun 06, 2022 0.2400 0.2500 0.2350 0.2450 56,040 +0.01(+2.08%)
Jun 03, 2022 0.2500 0.2500 0.2400 0.2400 51,529 -0.01(-4.00%)
Jun 02, 2022 0.2350 0.2500 0.2350 0.2500 16,050 +0.01(+4.17%)
Jun 01, 2022 0.2400 0.2400 0.2350 0.2400 15,396 -0.01(-2.04%)
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%)
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.