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 )

0.5100 +0.0100 (+2.00%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 31, 2021 0.6200 0.6400 0.5900 0.5900 601,357 -0.02(-3.28%)
May 28, 2021 0.6400 0.6500 0.6000 0.6100 618,589 -0.03(-4.69%)
May 27, 2021 0.7200 0.7300 0.6400 0.6400 666,226 -0.06(-8.57%)
May 26, 2021 0.7600 0.8300 0.6700 0.7000 1,414,510 -0.06(-7.89%)
May 25, 2021 0.8000 0.9100 0.7500 0.7600 1,729,144 +0.03(+4.11%)
May 21, 2021 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
May 20, 2021 0.6700 0.7400 0.6300 0.6900 1,253,138 +0.06(+10.40%)
May 19, 2021 0.5200 0.7200 0.4750 0.6250 1,701,625 +0.07(+13.64%)
May 18, 2021 0.7800 0.8300 0.5300 0.5500 3,067,859 -0.21(-27.63%)
May 17, 2021 0.6000 0.8100 0.5900 0.7600 1,903,319 +0.16(+26.67%)
May 14, 2021 0.5000 0.6000 0.4900 0.6000 968,754 +0.12(+25.00%)
May 13, 2021 0.4050 0.5200 0.3900 0.4800 787,344 +0.09(+23.08%)
May 12, 2021 0.4300 0.4300 0.3900 0.3900 462,043 +0.00(+0.00%)
May 11, 2021 0.3600 0.4000 0.3450 0.3900 870,152 +0.06(+18.18%)
May 10, 2021 0.3200 0.4200 0.3200 0.3300 565,968 +0.02(+6.45%)
May 07, 2021 0.2950 0.3150 0.2850 0.3100 253,614 +0.03(+8.77%)
May 06, 2021 0.3000 0.3000 0.2850 0.2850 150,546 -0.02(-5.00%)
May 05, 2021 0.3100 0.3100 0.2950 0.3000 159,901 -0.02(-4.76%)
May 04, 2021 0.3150 0.3150 0.2650 0.3150 398,395 +0.00(+0.00%)
May 03, 2021 0.3050 0.3150 0.3050 0.3150 565,110 +0.01(+3.28%)
Apr 30, 2021 0.3000 0.3050 0.2900 0.3050 342,387 +0.00(+0.00%)
Apr 29, 2021 0.3150 0.3150 0.2850 0.3050 546,652 -0.01(-1.61%)
Apr 28, 2021 0.3200 0.3200 0.3100 0.3100 115,544 -0.01(-1.59%)
Apr 27, 2021 0.3100 0.3200 0.3100 0.3150 218,405 +0.01(+1.61%)
Apr 26, 2021 0.3250 0.3250 0.3100 0.3100 213,506 +0.00(+0.00%)
Apr 23, 2021 0.3200 0.3250 0.3000 0.3100 281,256 -0.02(-4.62%)
Apr 22, 2021 0.3400 0.3400 0.3200 0.3250 291,230 -0.01(-2.99%)
Apr 21, 2021 0.3200 0.3350 0.3100 0.3350 169,564 +0.02(+6.35%)
Apr 20, 2021 0.3250 0.3250 0.3000 0.3150 124,722 -0.01(-1.56%)
Apr 19, 2021 0.3150 0.3250 0.2950 0.3200 217,720 +0.02(+6.67%)
Apr 16, 2021 0.3300 0.3400 0.3000 0.3000 443,336 -0.02(-4.76%)
Apr 15, 2021 0.2950 0.3350 0.2950 0.3150 509,758 +0.03(+12.50%)
Apr 14, 2021 0.2850 0.2850 0.2800 0.2800 111,065 -0.00(-1.75%)
Apr 13, 2021 0.3200 0.3250 0.2850 0.2850 399,090 -0.02(-5.00%)
Apr 12, 2021 0.3200 0.3250 0.3000 0.3000 574,033 -0.04(-10.45%)
Apr 09, 2021 0.3200 0.3350 0.3200 0.3350 448,906 +0.02(+6.35%)
Apr 08, 2021 0.3350 0.3350 0.3150 0.3150 228,317 -0.02(-4.55%)
Apr 07, 2021 0.3250 0.3350 0.3200 0.3300 438,661 +0.01(+3.13%)
Apr 06, 2021 0.3150 0.3400 0.3150 0.3200 403,352 +0.00(+0.00%)
Apr 05, 2021 0.3700 0.3700 0.3100 0.3200 1,076,307 -0.05(-13.51%)
Apr 01, 2021 0.3700 0.3700 0.3700 0 -0.18(-32.73%)
Mar 17, 2021 0.5500 0.5500 0.5500 0 +0.07(+14.58%)
Mar 16, 2021 0.4650 0.4800 0.4650 0.4800 512,724 +0.01(+3.23%)
Mar 15, 2021 0.4100 0.4800 0.4050 0.4650 729,793 +0.05(+10.71%)
Mar 12, 2021 0.4000 0.4200 0.3900 0.4200 464,977 +0.03(+7.69%)
Mar 11, 2021 0.3750 0.4000 0.3750 0.3900 264,606 +0.02(+5.41%)
Mar 10, 2021 0.3700 0.3800 0.3700 0.3700 123,608 +0.00(+0.00%)
Mar 09, 2021 0.3650 0.3750 0.3550 0.3700 176,347 +0.01(+1.37%)
Mar 08, 2021 0.3850 0.3850 0.3450 0.3650 227,682 +0.03(+8.96%)
Mar 05, 2021 0.3400 0.4000 0.3350 0.3350 291,713 +0.02(+6.35%)
Mar 04, 2021 0.3800 0.3800 0.3100 0.3150 360,982 -0.07(-18.18%)
Mar 03, 2021 0.3950 0.3950 0.3750 0.3850 227,042 -0.01(-2.53%)
Mar 02, 2021 0.4000 0.4000 0.3900 0.3950 97,341 +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.