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 (%)
Aug 31, 2020 0.2500 0.2650 0.2500 0.2650 53,100 +0.01(+1.92%)
Aug 28, 2020 0.2450 0.2600 0.2200 0.2600 247,470 +0.01(+4.00%)
Aug 27, 2020 0.2600 0.2600 0.2450 0.2500 106,653 -0.01(-1.96%)
Aug 26, 2020 0.2450 0.2600 0.2450 0.2550 8,047 +0.01(+4.08%)
Aug 25, 2020 0.2650 0.2650 0.2450 0.2450 243,269 -0.02(-7.55%)
Aug 24, 2020 0.2700 0.2700 0.2500 0.2650 346,059 +0.02(+8.16%)
Aug 21, 2020 0.2300 0.2600 0.2300 0.2450 273,761 +0.02(+8.89%)
Aug 20, 2020 0.2250 0.2300 0.2250 0.2250 190,000 -0.01(-2.17%)
Aug 19, 2020 0.2550 0.2550 0.2200 0.2300 228,018 -0.02(-8.00%)
Aug 18, 2020 0.2650 0.2650 0.2500 0.2500 138,956 -0.01(-3.85%)
Aug 17, 2020 0.2700 0.2700 0.2550 0.2600 153,940 -0.01(-1.89%)
Aug 14, 2020 0.2700 0.2700 0.2650 0.2650 183,339 -0.01(-1.85%)
Aug 13, 2020 0.2700 0.2750 0.2650 0.2700 210,247 +0.00(+0.00%)
Aug 12, 2020 0.2750 0.2750 0.2550 0.2700 152,594 -0.01(-3.57%)
Aug 11, 2020 0.2700 0.2800 0.2600 0.2800 393,401 +0.01(+3.70%)
Aug 10, 2020 0.2750 0.2750 0.2650 0.2700 132,728 +0.01(+3.85%)
Aug 07, 2020 0.2800 0.2800 0.2600 0.2600 190,683 -0.02(-7.14%)
Aug 06, 2020 0.2800 0.2800 0.2700 0.2800 126,956 +0.01(+1.82%)
Aug 05, 2020 0.2800 0.2850 0.2650 0.2750 263,444 -0.01(-3.51%)
Aug 04, 2020 0.2850 0.3000 0.2650 0.2850 613,336 +0.00(+0.00%)
Jul 31, 2020 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Jul 30, 2020 0.2650 0.2650 0.2550 0.2650 263,541 +0.01(+3.92%)
Jul 29, 2020 0.2900 0.2900 0.2550 0.2550 238,779 -0.01(-1.92%)
Jul 28, 2020 0.2700 0.2700 0.2550 0.2600 146,483 -0.01(-3.70%)
Jul 27, 2020 0.2750 0.2800 0.2550 0.2700 280,981 +0.02(+5.88%)
Jul 24, 2020 0.2700 0.2700 0.2300 0.2550 87,000 +0.01(+2.00%)
Jul 23, 2020 0.2700 0.2700 0.2400 0.2500 341,568 -0.01(-3.85%)
Jul 22, 2020 0.2800 0.2800 0.2500 0.2600 260,907 -0.02(-7.14%)
Jul 21, 2020 0.2700 0.2800 0.2600 0.2800 193,150 +0.01(+3.70%)
Jul 20, 2020 0.2650 0.3000 0.2500 0.2700 319,930 +0.03(+12.50%)
Jul 17, 2020 0.2550 0.2600 0.2300 0.2400 258,315 -0.01(-4.00%)
Jul 16, 2020 0.2900 0.2900 0.2350 0.2500 537,650 -0.04(-15.25%)
Jul 15, 2020 0.3400 0.3400 0.2600 0.2950 840,979 -0.05(-13.24%)
Jul 14, 2020 0.3350 0.3400 0.3150 0.3400 422,900 +0.05(+17.24%)
Jul 13, 2020 0.2750 0.3200 0.2750 0.2900 688,927 +0.02(+9.43%)
Jul 10, 2020 0.2600 0.2900 0.2550 0.2650 496,766 +0.02(+6.00%)
Jul 09, 2020 0.2500 0.2600 0.2400 0.2500 245,630 +0.01(+2.04%)
Jul 08, 2020 0.2400 0.2500 0.2350 0.2450 288,946 +0.01(+2.08%)
Jul 07, 2020 0.2200 0.2450 0.2200 0.2400 982,980 -0.01(-4.00%)
Jul 06, 2020 0.2700 0.2800 0.2000 0.2500 2,788,732 +0.08(+47.06%)
Jun 25, 2020 0.1700 0.1700 0.1700 0 +0.04(+25.93%)
Jun 24, 2020 0.1350 0.1350 0.1200 0.1350 243,800 +0.00(+0.00%)
Jun 23, 2020 0.1250 0.1350 0.1200 0.1350 65,700 +0.01(+8.00%)
Jun 22, 2020 0.1150 0.1250 0.1150 0.1250 289,600 +0.01(+13.64%)
Jun 19, 2020 0.1000 0.1100 0.1000 0.1100 267,100 +0.01(+10.00%)
Jun 18, 2020 0.1050 0.1050 0.1000 0.1000 63,800 -0.01(-9.09%)
Jun 17, 2020 0.1000 0.1100 0.1000 0.1100 189,500 +0.01(+10.00%)
Jun 16, 2020 0.1050 0.1050 0.1000 0.1000 63,000 +0.01(+5.26%)
Jun 15, 2020 0.1100 0.1100 0.0950 0.0950 171,650 -0.01(-13.64%)
Jun 12, 2020 0.1100 0.1100 0.1000 0.1100 57,000 +0.00(+0.00%)
Jun 11, 2020 0.1050 0.1100 0.1000 0.1100 216,000 +0.00(+0.00%)
Jun 10, 2020 0.1000 0.1100 0.0950 0.1100 43,000 +0.00(+0.00%)
Jun 09, 2020 0.1050 0.1100 0.1050 0.1100 44,000 +0.01(+10.00%)
Jun 08, 2020 0.1050 0.1050 0.0950 0.1000 111,293 -0.00(-4.76%)
Jun 05, 2020 0.1000 0.1050 0.1000 0.1050 35,000 +0.00(+5.00%)
Jun 04, 2020 0.1000 0.1050 0.0950 0.1000 127,400 +0.00(+0.00%)
Jun 03, 2020 0.1100 0.1150 0.1000 0.1000 358,600 -0.01(-9.09%)
Jun 02, 2020 0.1100 0.1150 0.1100 0.1100 148,750 +0.00(+0.00%)
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.