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 (%)
Sep 30, 2020 0.2700 0.2700 0.2700 0.2700 34,000 +0.00(+0.00%)
Sep 29, 2020 0.2650 0.2700 0.2600 0.2700 76,050 +0.01(+3.85%)
Sep 28, 2020 0.2600 0.2700 0.2600 0.2600 134,488 +0.00(+0.00%)
Sep 25, 2020 0.2700 0.2700 0.2600 0.2600 46,680 -0.01(-3.70%)
Sep 24, 2020 0.2700 0.2700 0.2650 0.2700 70,000 +0.01(+3.85%)
Sep 23, 2020 0.2700 0.2700 0.2600 0.2600 95,000 -0.01(-3.70%)
Sep 22, 2020 0.2700 0.2700 0.2600 0.2700 113,500 +0.00(+0.00%)
Sep 21, 2020 0.2650 0.2700 0.2650 0.2700 69,750 +0.01(+3.85%)
Sep 18, 2020 0.2700 0.2700 0.2600 0.2600 77,828 -0.01(-3.70%)
Sep 17, 2020 0.2650 0.2700 0.2650 0.2700 18,800 +0.00(+0.00%)
Sep 16, 2020 0.2600 0.2700 0.2600 0.2700 57,947 +0.01(+3.85%)
Sep 15, 2020 0.2500 0.2600 0.2450 0.2600 30,387 +0.02(+6.12%)
Sep 14, 2020 0.2650 0.2650 0.2450 0.2450 30,076 -0.02(-5.77%)
Sep 11, 2020 0.2600 0.2700 0.2500 0.2600 114,385 +0.01(+1.96%)
Sep 10, 2020 0.2200 0.2550 0.2200 0.2550 158,970 -0.01(-1.92%)
Sep 09, 2020 0.2600 0.2650 0.2600 0.2600 29,098 +0.00(+0.00%)
Sep 08, 2020 0.2650 0.2650 0.2550 0.2600 165,538 +0.00(+0.00%)
Sep 04, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Sep 03, 2020 0.2600 0.2600 0.2500 0.2500 110,200 -0.01(-3.85%)
Sep 02, 2020 0.2700 0.2700 0.2600 0.2600 236,776 -0.01(-1.89%)
Sep 01, 2020 0.2700 0.2700 0.2550 0.2650 63,429 +0.00(+0.00%)
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%)
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.