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 )

0.4300 -0.0050 (-1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 31, 2023 0.3550 0.4000 0.3550 0.3850 269,607 +0.02(+5.48%)
Jul 28, 2023 0.3400 0.3700 0.3350 0.3650 229,475 +0.03(+8.96%)
Jul 27, 2023 0.3050 0.3350 0.2950 0.3350 921,555 -0.02(-5.63%)
Jul 26, 2023 0.3200 0.3550 0.3150 0.3550 250,510 +0.05(+16.39%)
Jul 25, 2023 0.3200 0.3550 0.3050 0.3050 1,467,052 -0.02(-4.69%)
Jul 24, 2023 0.4150 0.4350 0.3200 0.3200 1,058,489 -0.10(-23.81%)
Jul 21, 2023 0.4100 0.4200 0.4050 0.4200 191,866 +0.00(+0.00%)
Jul 20, 2023 0.4100 0.4200 0.4050 0.4200 21,500 +0.00(+0.00%)
Jul 19, 2023 0.4300 0.4300 0.4200 0.4200 105,508 -0.01(-1.18%)
Jul 18, 2023 0.4050 0.4250 0.4000 0.4250 68,000 +0.02(+6.25%)
Jul 17, 2023 0.4250 0.4250 0.4000 0.4000 8,656 -0.01(-2.44%)
Jul 14, 2023 0.4300 0.4300 0.4100 0.4100 62,226 -0.02(-4.65%)
Jul 13, 2023 0.4300 0.4300 0.4300 0.4300 19,691 -0.01(-1.15%)
Jul 12, 2023 0.4500 0.4500 0.4300 0.4350 212,560 -0.02(-3.33%)
Jul 11, 2023 0.4400 0.4550 0.4400 0.4500 68,991 +0.01(+2.27%)
Jul 10, 2023 0.4400 0.4500 0.4400 0.4400 52,587 +0.00(+0.00%)
Jul 07, 2023 0.4200 0.4400 0.4100 0.4400 64,500 +0.03(+7.32%)
Jul 06, 2023 0.4350 0.4350 0.4100 0.4100 71,000 -0.04(-7.87%)
Jul 05, 2023 0.4300 0.4450 0.4200 0.4450 53,573 -0.01(-1.11%)
Jul 04, 2023 0.4250 0.4500 0.4100 0.4500 121,800 +0.02(+4.65%)
Jun 30, 2023 0.4300 0 +0.02(+6.17%)
Jun 29, 2023 0.4000 0.4100 0.3800 0.4050 225,881 +0.01(+1.25%)
Jun 28, 2023 0.3950 0.4150 0.3900 0.4000 72,000 +0.01(+1.27%)
Jun 27, 2023 0.4050 0.4100 0.3950 0.3950 97,050 -0.01(-2.47%)
Jun 26, 2023 0.4300 0.4300 0.4050 0.4050 45,735 -0.02(-4.71%)
Jun 23, 2023 0.4250 0.4450 0.4100 0.4250 367,510 +0.00(+0.00%)
Jun 22, 2023 0.4450 0.4450 0.4050 0.4250 201,154 -0.02(-4.49%)
Jun 21, 2023 0.4450 0.4450 0.4300 0.4450 306,162 -0.01(-1.11%)
Jun 20, 2023 0.4300 0.4500 0.4150 0.4500 126,327 +0.01(+2.27%)
Jun 19, 2023 0.4150 0.4400 0.4150 0.4400 56,225 +0.01(+2.33%)
Jun 16, 2023 0.4050 0.4300 0.4050 0.4300 29,500 +0.02(+4.88%)
Jun 15, 2023 0.4200 0.4300 0.4050 0.4100 609,546 +0.00(+1.23%)
Jun 14, 2023 0.3800 0.4200 0.3800 0.4050 143,500 +0.03(+8.00%)
Jun 13, 2023 0.3850 0.3850 0.3650 0.3750 164,778 -0.01(-2.60%)
Jun 12, 2023 0.3950 0.3950 0.3850 0.3850 121,636 +0.00(+0.00%)
Jun 09, 2023 0.3950 0.3950 0.3850 0.3850 76,467 -0.01(-2.53%)
Jun 08, 2023 0.3800 0.3950 0.3800 0.3950 73,836 +0.02(+3.95%)
Jun 07, 2023 0.3800 0.3900 0.3600 0.3800 910,534 +0.01(+1.33%)
Jun 06, 2023 0.4100 0.4100 0.3600 0.3750 662,714 -0.03(-8.54%)
Jun 05, 2023 0.4300 0.4300 0.4100 0.4100 423,195 -0.02(-3.53%)
Jun 02, 2023 0.4500 0.4650 0.4200 0.4250 277,450 -0.01(-2.30%)
Jun 01, 2023 0.4500 0.4700 0.4300 0.4350 252,619 -0.02(-4.40%)
May 31, 2023 0.4550 0.4550 0.4350 0.4550 157,600 +0.00(+0.00%)
May 30, 2023 0.4800 0.4800 0.4550 0.4550 84,000 -0.02(-5.21%)
May 29, 2023 0.4900 0.4900 0.4800 0.4800 62,550 -0.04(-7.69%)
May 26, 2023 0.4800 0.5200 0.4750 0.5200 151,000 +0.05(+11.83%)
May 25, 2023 0.4850 0.4900 0.4650 0.4650 317,998 -0.02(-4.12%)
May 24, 2023 0.5100 0.5100 0.4850 0.4850 213,500 -0.04(-6.73%)
May 23, 2023 0.5200 0.5300 0.5100 0.5200 42,317 +0.01(+1.96%)
May 19, 2023 0.5100 0 +0.05(+12.09%)
May 18, 2023 0.4600 0.4650 0.4550 0.4550 20,500 -0.01(-1.09%)
May 17, 2023 0.4500 0.4700 0.4400 0.4600 158,940 +0.02(+3.37%)
May 16, 2023 0.4500 0.5000 0.4450 0.4450 159,078 -0.01(-1.11%)
May 15, 2023 0.4300 0.4500 0.4300 0.4500 648,202 +0.03(+7.14%)
May 12, 2023 0.4300 0.4300 0.4200 0.4200 156,000 -0.01(-2.33%)
May 11, 2023 0.4300 0.4400 0.4250 0.4300 13,425 +0.01(+2.38%)
May 10, 2023 0.4200 0.4300 0.4150 0.4200 56,553 +0.01(+2.44%)
May 09, 2023 0.4350 0.4400 0.4100 0.4100 88,015 -0.01(-2.38%)
May 08, 2023 0.4950 0.4950 0.4200 0.4200 736,384 -0.06(-12.50%)
May 05, 2023 0.4900 0.5100 0.4800 0.4800 119,300 +0.01(+1.05%)
May 04, 2023 0.4850 0.5200 0.4750 0.4750 101,400 -0.01(-2.06%)
May 03, 2023 0.4800 0.4850 0.4800 0.4850 36,800 +0.02(+3.19%)
May 02, 2023 0.5100 0.5100 0.4650 0.4700 219,469 -0.03(-5.05%)
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.