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 )

0.4450 +0.0150 (+3.49%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 7, 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 29, 2023 0.5800 0.6200 0.5800 0.6100 605,040 +0.05(+8.93%)
Sep 28, 2023 0.5700 0.5700 0.5400 0.5600 142,682 -0.01(-1.75%)
Sep 27, 2023 0.5600 0.5700 0.5100 0.5700 453,579 +0.00(+0.00%)
Sep 26, 2023 0.5400 0.6000 0.5400 0.5700 1,063,315 +0.04(+7.55%)
Sep 25, 2023 0.5100 0.5500 0.5300 0.5300 935,529 +0.00(+0.00%)
Sep 22, 2023 0.5200 0.5300 0.4650 0.5300 1,146,584 +0.03(+6.00%)
Sep 21, 2023 0.5000 0.5000 0.4500 0.5000 399,463 -0.01(-1.96%)
Sep 20, 2023 0.5000 0.5100 0.5000 0.5100 510,892 +0.01(+2.00%)
Sep 19, 2023 0.4400 0.5000 0.4350 0.5000 686,780 +0.06(+13.64%)
Sep 18, 2023 0.4600 0.4600 0.4350 0.4400 140,531 -0.01(-2.22%)
Sep 15, 2023 0.4350 0.4500 0.4200 0.4500 103,000 +0.02(+3.45%)
Sep 14, 2023 0.4800 0.4950 0.4100 0.4350 457,061 -0.05(-10.31%)
Sep 13, 2023 0.4700 0.4850 0.4600 0.4850 154,086 +0.03(+7.78%)
Sep 12, 2023 0.4100 0.4600 0.3950 0.4500 364,166 +0.05(+12.50%)
Sep 11, 2023 0.3500 0.4100 0.3500 0.4000 250,627 +0.06(+17.65%)
Sep 08, 2023 0.3500 0.3500 0.3400 0.3400 55,374 -0.01(-2.86%)
Sep 07, 2023 0.3550 0.3550 0.3350 0.3500 60,577 +0.00(+0.00%)
Sep 06, 2023 0.3400 0.3500 0.3300 0.3500 32,375 +0.01(+2.94%)
Sep 05, 2023 0.3500 0.3500 0.3350 0.3400 56,441 -0.01(-2.86%)
Sep 01, 2023 0.3500 0 +0.01(+2.94%)
Aug 31, 2023 0.3400 0.3450 0.3400 0.3400 13,515 -0.01(-2.86%)
Aug 30, 2023 0.3450 0.3500 0.3450 0.3500 7,000 +0.01(+1.45%)
Aug 29, 2023 0.3450 0.3500 0.3350 0.3450 12,600 +0.01(+4.55%)
Aug 28, 2023 0.3600 0.3600 0.3300 0.3300 108,000 -0.01(-2.94%)
Aug 25, 2023 0.3500 0.3500 0.3400 0.3400 25,000 +0.00(+0.00%)
Aug 24, 2023 0.3500 0.3500 0.3400 0.3400 28,295 -0.01(-2.86%)
Aug 23, 2023 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Aug 22, 2023 0.3350 0.3600 0.3350 0.3500 22,000 +0.01(+1.45%)
Aug 21, 2023 0.3350 0.3450 0.3300 0.3450 13,500 +0.00(+0.00%)
Aug 18, 2023 0.3500 0.3500 0.3350 0.3450 9,555 +0.01(+2.99%)
Aug 17, 2023 0.3500 0.3600 0.3200 0.3350 289,504 -0.02(-5.63%)
Aug 16, 2023 0.3700 0.3700 0.3450 0.3550 167,273 -0.02(-5.33%)
Aug 15, 2023 0.3900 0.3900 0.3750 0.3750 54,850 -0.02(-3.85%)
Aug 14, 2023 0.3850 0.3900 0.3800 0.3900 11,500 -0.01(-1.27%)
Aug 11, 2023 0.3900 0.3950 0.3850 0.3950 28,060 +0.01(+1.28%)
Aug 10, 2023 0.3900 0.3900 0.3850 0.3900 14,680 +0.01(+1.30%)
Aug 09, 2023 0.3900 0.3900 0.3800 0.3850 27,500 -0.01(-2.53%)
Aug 08, 2023 0.4000 0.4000 0.3800 0.3950 152,899 -0.01(-3.66%)
Aug 04, 2023 0.4100 0 +0.01(+2.50%)
Aug 03, 2023 0.3900 0.4200 0.3900 0.4000 55,500 +0.02(+5.26%)
Aug 02, 2023 0.4100 0.4100 0.3800 0.3800 60,732 -0.02(-3.80%)
Aug 01, 2023 0.4000 0.4150 0.3850 0.3950 152,070 +0.01(+2.60%)
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%)
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.