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 (%)
Aug 31, 2021 0.5200 0.5200 0.4500 0.4500 588,521 -0.05(-10.00%)
Aug 30, 2021 0.5300 0.5300 0.5000 0.5000 132,391 -0.02(-3.85%)
Aug 27, 2021 0.6100 0.6100 0.5100 0.5200 273,047 -0.05(-8.77%)
Aug 26, 2021 0.4800 0.5800 0.4800 0.5700 303,166 +0.09(+18.75%)
Aug 25, 2021 0.4650 0.5000 0.4650 0.4800 92,287 +0.02(+4.35%)
Aug 24, 2021 0.4700 0.4900 0.4600 0.4600 122,584 -0.01(-1.08%)
Aug 23, 2021 0.4800 0.4800 0.4550 0.4650 199,076 +0.01(+2.20%)
Aug 20, 2021 0.4850 0.4850 0.4400 0.4550 458,706 -0.01(-1.09%)
Aug 19, 2021 0.5100 0.5100 0.4600 0.4600 473,623 -0.02(-5.15%)
Aug 18, 2021 0.5200 0.5200 0.4850 0.4850 302,489 -0.03(-4.90%)
Aug 17, 2021 0.5200 0.5200 0.4650 0.5100 796,265 -0.01(-1.92%)
Aug 16, 2021 0.5400 0.5500 0.5100 0.5200 470,677 -0.03(-5.45%)
Aug 13, 2021 0.5500 0.5700 0.5200 0.5500 541,726 +0.02(+2.80%)
Aug 12, 2021 0.6100 0.6100 0.5100 0.5350 1,055,831 -0.05(-9.32%)
Aug 11, 2021 0.5600 0.6200 0.5100 0.5900 1,115,939 +0.06(+11.32%)
Aug 10, 2021 0.6200 0.6200 0.5300 0.5300 1,115,313 -0.08(-13.11%)
Aug 09, 2021 0.6200 0.6800 0.6000 0.6100 969,177 -0.02(-3.17%)
Aug 06, 2021 0.7300 0.7300 0.5100 0.6300 6,522,136 -0.11(-14.86%)
Aug 05, 2021 1.150 1.160 0.7300 0.7400 4,412,183 -0.28(-27.45%)
Aug 04, 2021 1.090 1.090 1.015 1.020 453,478 -0.02(-1.92%)
Aug 03, 2021 1.050 1.180 1.030 1.040 1,012,721 +0.01(+0.97%)
Jul 30, 2021 1.030 1.030 1.030 0 +0.17(+19.77%)
Jul 29, 2021 0.8000 0.9300 0.8000 0.8600 468,641 +0.04(+4.88%)
Jul 28, 2021 0.8200 0.8300 0.8000 0.8200 422,376 +0.06(+7.89%)
Jul 27, 2021 0.7900 0.7900 0.7600 0.7600 141,990 +0.01(+1.33%)
Jul 26, 2021 0.8100 0.8200 0.7500 0.7500 428,573 +0.01(+1.35%)
Jul 23, 2021 0.7600 0.7800 0.7400 0.7400 276,501 +0.00(+0.00%)
Jul 22, 2021 0.7200 0.8500 0.7200 0.7400 770,937 +0.02(+2.78%)
Jul 21, 2021 0.7100 0.7400 0.6900 0.7200 655,344 +0.00(+0.00%)
Jul 20, 2021 0.7400 0.7500 0.7100 0.7200 311,913 +0.01(+1.41%)
Jul 19, 2021 0.7200 0.7600 0.7000 0.7100 505,223 -0.01(-1.39%)
Jul 16, 2021 0.6900 0.7400 0.6800 0.7200 630,629 +0.08(+12.50%)
Jul 15, 2021 0.8000 0.8400 0.6400 0.6400 890,068 -0.17(-20.99%)
Jul 14, 2021 0.9200 0.9500 0.8000 0.8100 1,712,670 +0.09(+12.50%)
Jun 24, 2021 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jun 23, 2021 0.7000 0.7500 0.6900 0.7100 428,377 +0.01(+1.43%)
Jun 22, 2021 0.7000 0.7400 0.7000 0.7000 333,864 +0.00(+0.00%)
Jun 21, 2021 0.6900 0.7200 0.6900 0.7000 215,405 -0.01(-1.41%)
Jun 18, 2021 0.6600 0.7100 0.6500 0.7100 365,991 +0.03(+4.41%)
Jun 17, 2021 0.7200 0.7400 0.6800 0.6800 394,136 -0.05(-6.85%)
Jun 16, 2021 0.7600 0.7800 0.7300 0.7300 798,335 -0.02(-2.67%)
Jun 15, 2021 0.7600 0.7700 0.7000 0.7500 478,268 +0.00(+0.00%)
Jun 14, 2021 0.7400 0.7700 0.7200 0.7500 310,362 +0.01(+1.35%)
Jun 11, 2021 0.7500 0.8800 0.7100 0.7400 632,215 -0.04(-5.13%)
Jun 10, 2021 0.7000 0.8600 0.6600 0.7800 1,306,610 +0.18(+30.00%)
Jun 09, 2021 0.6200 0.6200 0.6000 0.6000 85,664 -0.01(-1.64%)
Jun 08, 2021 0.6300 0.6300 0.5900 0.6100 272,647 +0.01(+1.67%)
Jun 07, 2021 0.6200 0.6300 0.5900 0.6000 184,530 +0.01(+1.69%)
Jun 04, 2021 0.6200 0.6300 0.5600 0.5900 391,053 -0.01(-1.67%)
Jun 03, 2021 58.00 0.6200 0.5800 0.6000 24,291,002 +0.02(+3.45%)
Jun 02, 2021 0.5600 0.6000 0.5600 0.5800 278,454 +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.