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

Doubleview Cap (OP: DBLVF )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 28, 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 (%)
May 28, 2024 0.3495 0.3577 0.3495 0.3500 52,132 +0.00(+0.00%)
May 24, 2024 0.3550 0.3557 0.3500 0.3500 18,800 -0.01(-1.55%)
May 23, 2024 0.3600 0.3600 0.3500 0.3555 7,990 -0.02(-5.48%)
May 21, 2024 0.3761 0 -0.01(-1.96%)
May 20, 2024 0.3874 0.3998 0.3750 0.3836 154,075 +0.01(+3.54%)
May 17, 2024 0.3700 0.3705 0.3700 0.3705 67,537 -0.00(-0.96%)
May 16, 2024 0.3700 0.3749 0.3700 0.3741 1,795 +0.00(+1.11%)
May 15, 2024 0.3700 0.3700 0.3700 0.3700 2,644 -0.00(-0.96%)
May 14, 2024 0.3750 0.3750 0.3727 0.3736 61,696 -0.00(-1.03%)
May 13, 2024 0.3775 0.3775 0.3775 0.3775 5,500 -0.02(-3.82%)
May 10, 2024 0.3900 0.3978 0.3900 0.3925 106,746 +0.02(+6.02%)
May 09, 2024 0.3706 0.3706 0.3584 0.3702 10,650 +0.01(+1.42%)
May 08, 2024 0.3600 0.3700 0.3599 0.3650 55,778 +0.00(+0.52%)
May 07, 2024 0.3668 0.3668 0.3631 0.3631 10,500 -0.00(-1.33%)
May 06, 2024 0.3705 0.3840 0.3680 0.3680 119,070 +0.01(+2.91%)
May 03, 2024 0.3576 0.3642 0.3576 0.3576 2,526 -0.01(-1.57%)
May 02, 2024 0.3633 0.3633 0.3633 0.3633 67,913 +0.01(+2.54%)
May 01, 2024 0.3700 0.3755 0.3539 0.3543 39,744 -0.00(-1.28%)
Apr 30, 2024 0.3859 0.3859 0.3539 0.3589 130,476 -0.02(-4.60%)
Apr 29, 2024 0.3400 0.3800 0.3400 0.3762 541,283 +0.04(+12.84%)
Apr 26, 2024 0.3400 0.3400 0.3326 0.3334 140,000 +0.01(+1.77%)
Apr 25, 2024 0.3297 0.3314 0.3229 0.3276 22,757 -0.00(-1.33%)
Apr 23, 2024 0.3320 0 -0.01(-1.86%)
Apr 22, 2024 0.3383 0.3430 0.3383 0.3383 8,300 +0.00(+0.68%)
Apr 19, 2024 0.3483 0.3483 0.3360 0.3360 5,944 +0.00(+0.18%)
Apr 18, 2024 0.3529 0.3529 0.3354 0.3354 5,000 -0.03(-6.99%)
Apr 17, 2024 0.3200 0.3617 0.3137 0.3606 106,300 +0.05(+14.44%)
Apr 16, 2024 0.3151 0.3151 0.3151 0.3151 1,000 +0.02(+5.03%)
Apr 15, 2024 0.3056 0.3056 0.2950 0.3000 25,761 -0.00(-0.83%)
Apr 12, 2024 0.3000 0.3108 0.3000 0.3025 26,660 +0.00(+0.00%)
Apr 11, 2024 0.3106 0.3106 0.3025 0.3025 4,900 -0.01(-3.14%)
Apr 10, 2024 0.3123 0.3161 0.3122 0.3123 35,500 +0.00(+0.94%)
Apr 09, 2024 0.3150 0.3151 0.3094 0.3094 9,676 -0.00(-0.99%)
Apr 08, 2024 0.3288 0.3288 0.3052 0.3125 177,542 -0.03(-7.82%)
Apr 05, 2024 0.3150 0.3450 0.3150 0.3390 80,762 -0.02(-5.73%)
Apr 04, 2024 0.3500 0.3596 0.3453 0.3596 21,655 +0.01(+1.58%)
Apr 03, 2024 0.3535 0.3567 0.3535 0.3540 21,180 +0.01(+2.16%)
Apr 02, 2024 0.3508 0.3564 0.3350 0.3465 88,569 +0.00(+0.00%)
Apr 01, 2024 0.3454 0.3465 0.3454 0.3465 30,455 +0.00(+1.20%)
Mar 28, 2024 0.3355 0.3460 0.3355 0.3424 31,949 +0.03(+10.45%)
Mar 26, 2024 0.3100 0 -0.04(-10.79%)
Mar 25, 2024 0.3386 0.3475 0.3386 0.3475 11,150 +0.01(+2.21%)
Mar 22, 2024 0.3400 0.3400 0.3400 0.3400 2,500 -0.00(-1.19%)
Mar 21, 2024 0.3441 0.3441 0.3441 0.3441 5,200 -0.01(-4.02%)
Mar 20, 2024 0.3497 0.3585 0.3497 0.3585 20,070 +0.02(+4.92%)
Mar 19, 2024 0.3479 0.3479 0.3400 0.3417 54,668 -0.00(-0.96%)
Mar 15, 2024 0.3450 1,459 -0.03(-7.31%)
Mar 14, 2024 0.3722 0.3772 0.3700 0.3722 31,499 -0.00(-1.09%)
Mar 13, 2024 0.3714 0.3763 0.3714 0.3763 22,106 -0.00(-0.97%)
Mar 12, 2024 0.3741 0.3800 0.3741 0.3800 18,225 -0.00(-0.26%)
Mar 11, 2024 0.3856 0.3856 0.3780 0.3810 19,180 +0.01(+1.60%)
Mar 08, 2024 0.3885 0.3900 0.3750 0.3750 113,429 -0.01(-3.18%)
Mar 07, 2024 0.3805 0.3873 0.3805 0.3873 8,690 -0.00(-0.31%)
Mar 06, 2024 0.3885 0.3885 0.3885 0.3885 275 +0.01(+2.13%)
Mar 05, 2024 0.3841 0.3841 0.3804 0.3804 11,825 -0.00(-0.44%)
Mar 04, 2024 0.3955 0.3955 0.3806 0.3821 13,080 +0.00(+0.55%)
Mar 01, 2024 0.3802 0.3806 0.3800 0.3800 31,466 +0.00(+0.00%)
Feb 29, 2024 0.3803 0.3805 0.3800 0.3800 43,531 -0.01(-2.59%)
Feb 28, 2024 0.3903 0.3941 0.3901 0.3901 366,775 -0.00(-0.91%)
Feb 27, 2024 0.3961 0.3994 0.3937 0.3937 17,000 -0.01(-1.82%)
Feb 26, 2024 0.4057 0.4057 0.4010 0.4010 4,500 +0.05(+13.31%)
Feb 23, 2024 0.3539 0.3575 0.3539 0.3539 44,744 -0.02(-4.35%)
Feb 22, 2024 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+3.50%)
Feb 21, 2024 0.3500 0.3592 0.3483 0.3575 167,025 -0.01(-3.38%)
Feb 20, 2024 0.3677 0.3721 0.3677 0.3700 51,507 -0.03(-7.66%)
Feb 16, 2024 0.3922 0.4007 0.3922 0.4007 8,363 +0.01(+3.51%)
Feb 14, 2024 0.3871 0 -0.00(-0.23%)
Feb 13, 2024 0.3890 0.3898 0.3841 0.3880 27,850 +0.00(+1.04%)
Feb 12, 2024 0.3870 0.3870 0.3700 0.3840 34,123 -0.00(-0.78%)
Feb 09, 2024 0.3983 0.3983 0.3774 0.3870 35,607 +0.01(+3.48%)
Feb 08, 2024 0.3850 0.3850 0.3740 0.3740 31,570 -0.01(-2.45%)
Feb 07, 2024 0.4010 0.4010 0.3834 0.3834 2,750 -0.00(-0.03%)
Feb 06, 2024 0.4044 0.4044 0.3835 0.3835 60,346 -0.02(-5.10%)
Feb 05, 2024 0.4041 0.4041 0.4041 0.4041 581 -0.01(-3.51%)
Feb 02, 2024 0.4188 0.4188 0.4188 0.4188 265 -0.00(-0.85%)
Feb 01, 2024 0.4116 0.4250 0.4100 0.4224 38,931 +0.01(+2.40%)
Jan 31, 2024 0.4150 0.4150 0.4057 0.4125 22,622 +0.00(+0.61%)
Jan 30, 2024 0.3924 0.4100 0.3909 0.4100 21,000 +0.01(+3.80%)
Jan 29, 2024 0.4000 0.4000 0.3841 0.3950 116,500 +0.01(+3.54%)
Jan 26, 2024 0.3817 0.3817 0.3800 0.3815 8,000 -0.01(-3.44%)
Jan 25, 2024 0.3912 0.3951 0.3848 0.3951 11,100 +0.01(+2.38%)
Jan 24, 2024 0.3912 0.3912 0.3859 0.3859 10,325 +0.00(+1.02%)
Jan 23, 2024 0.3700 0.3857 0.3700 0.3820 15,760 -0.01(-1.85%)
Jan 22, 2024 0.3911 0.4011 0.3892 0.3892 257,500 -0.00(-0.49%)
Jan 19, 2024 0.3680 0.3937 0.3680 0.3911 142,725 -0.01(-2.95%)
Jan 18, 2024 0.4025 0.4030 0.3952 0.4030 105,400 +0.02(+4.51%)
Jan 17, 2024 0.3900 0.3903 0.3856 0.3856 10,012 -0.02(-4.06%)
Jan 16, 2024 0.4029 0.4042 0.3971 0.4019 34,254 -0.02(-4.54%)
Jan 12, 2024 0.4130 0.4210 0.3949 0.4210 37,085 +0.04(+9.46%)
Jan 11, 2024 0.3903 0.3952 0.3780 0.3846 6,530 +0.01(+2.34%)
Jan 10, 2024 0.3851 0.3900 0.3758 0.3758 13,850 -0.02(-5.20%)
Jan 08, 2024 0.3964 2 +0.00(+0.35%)
Jan 05, 2024 0.3858 0.4023 0.3814 0.3950 20,195 -0.01(-2.47%)
Jan 04, 2024 0.4125 0.4134 0.4050 0.4050 22,705 -0.01(-3.43%)
Jan 03, 2024 0.4420 0.4479 0.4194 0.4194 279,050 -0.02(-4.40%)
Jan 02, 2024 0.4627 0.4627 0.4287 0.4387 153,080 -0.01(-2.42%)
Dec 29, 2023 0.4400 0.4732 0.4400 0.4496 77,303 +0.01(+2.18%)
Dec 28, 2023 0.4140 0.4400 0.4044 0.4400 56,315 +0.03(+6.54%)
Dec 27, 2023 0.4350 0.4400 0.4130 0.4130 66,033 -0.00(-1.13%)
Dec 22, 2023 0.4177 0 +0.03(+7.10%)
Dec 21, 2023 0.4094 0.4094 0.3900 0.3900 11,200 -0.02(-5.89%)
Dec 20, 2023 0.4071 0.4144 0.4046 0.4144 29,055 +0.02(+3.99%)
Dec 19, 2023 0.4403 0.4403 0.3923 0.3985 66,800 -0.01(-2.80%)
Dec 18, 2023 0.4040 0.4118 0.3862 0.4100 38,100 +0.03(+7.19%)
Dec 15, 2023 0.3679 0.3825 0.3679 0.3825 2,591 -0.01(-1.92%)
Dec 14, 2023 0.3700 0.3900 0.3700 0.3900 20,000 +0.03(+9.40%)
Dec 13, 2023 0.3557 0.3565 0.3551 0.3565 27,000 -0.00(-1.14%)
Dec 12, 2023 0.3357 0.3606 0.3357 0.3606 140,382 +0.02(+6.06%)
Dec 11, 2023 0.3380 0.3400 0.3300 0.3400 11,800 +0.00(+0.65%)
Dec 08, 2023 0.3378 0.3378 0.3378 0.3378 7,290 +0.01(+2.02%)
Dec 07, 2023 0.3450 0.3450 0.3311 0.3311 17,000 -0.01(-3.47%)
Dec 06, 2023 0.3500 0.3544 0.3430 0.3430 6,181 -0.03(-8.53%)
Dec 05, 2023 0.3642 0.3750 0.3642 0.3750 11,737 +0.02(+4.17%)
Dec 04, 2023 0.3625 0.3625 0.3600 0.3600 4,600 +0.00(+0.00%)
Dec 01, 2023 0.3395 0.3600 0.3395 0.3600 51,272 -0.01(-1.37%)
Nov 30, 2023 0.3650 0.3650 0.3602 0.3650 61,027 +0.01(+2.64%)
Nov 29, 2023 0.3556 0.3556 0.3556 0.3556 100 -0.01(-2.58%)
Nov 28, 2023 0.3679 0.3699 0.3650 0.3650 193,783 -0.01(-1.78%)
Nov 27, 2023 0.3724 0.3724 0.3716 0.3716 4,000 +0.01(+2.23%)
Nov 24, 2023 0.3650 0.3689 0.3635 0.3635 101,820 -0.00(-0.44%)
Nov 22, 2023 0.3739 0.3739 0.3650 0.3651 8,770 -0.01(-2.85%)
Nov 21, 2023 0.3753 0.3758 0.3753 0.3758 100,970 -0.00(-0.03%)
Nov 20, 2023 0.3900 0.3900 0.3759 0.3759 180,117 -0.01(-3.17%)
Nov 17, 2023 0.3821 0.3915 0.3821 0.3882 43,250 -0.01(-2.44%)
Nov 16, 2023 0.3858 0.3979 0.3780 0.3979 38,100 +0.01(+1.95%)
Nov 15, 2023 0.3891 0.3903 0.3891 0.3903 11,500 +0.01(+2.23%)
Nov 14, 2023 0.3570 0.3825 0.3570 0.3818 3,200 +0.03(+8.59%)
Nov 13, 2023 0.3600 0.3600 0.3400 0.3516 53,602 -0.01(-2.33%)
Nov 10, 2023 0.3557 0.3600 0.3466 0.3600 79,100 -0.01(-2.70%)
Nov 09, 2023 0.3775 0.3775 0.3700 0.3700 17,525 -0.01(-2.58%)
Nov 08, 2023 0.3850 0.3850 0.3721 0.3798 11,475 -0.01(-3.60%)
Nov 07, 2023 0.4025 0.4099 0.3940 0.3940 22,700 -0.02(-4.37%)
Nov 06, 2023 0.4167 0.4167 0.4120 0.4120 18,756 +0.00(+0.49%)
Nov 03, 2023 0.3991 0.4135 0.3991 0.4100 112,300 +0.03(+6.77%)
Nov 02, 2023 0.3880 0.3950 0.3804 0.3840 38,002 +0.01(+2.13%)
Nov 01, 2023 0.3676 0.3815 0.3676 0.3760 17,100 +0.02(+4.27%)
Oct 31, 2023 0.3650 0.3742 0.3581 0.3606 19,700 -0.02(-5.11%)
Oct 30, 2023 0.3778 0.3800 0.3667 0.3800 37,200 +0.01(+1.33%)
Oct 27, 2023 0.3760 0.3834 0.3750 0.3750 56,000 -0.01(-1.32%)
Oct 26, 2023 0.3899 0.3899 0.3800 0.3800 1,369 -0.00(-1.09%)
Oct 25, 2023 0.4200 0.4200 0.3769 0.3842 29,981 -0.02(-5.37%)
Oct 24, 2023 0.4200 0.4200 0.4060 0.4060 46,885 -0.02(-5.58%)
Oct 23, 2023 0.4135 0.4427 0.4135 0.4300 8,450 -0.02(-4.44%)
Oct 20, 2023 0.4530 0.4729 0.4400 0.4500 39,028 -0.01(-2.17%)
Oct 19, 2023 0.4800 0.4836 0.4500 0.4600 94,657 -0.02(-4.15%)
Oct 18, 2023 0.4668 0.4799 0.4668 0.4799 83,800 +0.02(+3.87%)
Oct 17, 2023 0.4620 0.4784 0.4620 0.4620 67,877 -0.01(-1.72%)
Oct 16, 2023 0.4700 0.4950 0.4700 0.4701 79,347 +0.00(+0.02%)
Oct 13, 2023 0.4590 0.4738 0.4450 0.4700 47,150 +0.02(+5.00%)
Oct 11, 2023 0.4476 4,277 +0.01(+1.73%)
Oct 10, 2023 0.4390 0.4475 0.4300 0.4400 22,160 +0.01(+3.07%)
Oct 09, 2023 0.4269 0.4269 0.4269 0.4269 8,300 -0.02(-3.63%)
Oct 06, 2023 0.4220 0.4430 0.4214 0.4430 23,859 +0.03(+6.49%)
Oct 05, 2023 0.4080 0.4165 0.4050 0.4160 118,300 -0.00(-0.07%)
Oct 04, 2023 0.4205 0.4205 0.4132 0.4163 88,450 -0.02(-4.95%)
Oct 03, 2023 0.4356 0.4399 0.4230 0.4380 55,550 +0.01(+1.86%)
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.