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, 2023 0.4550 0.4550 0.4350 0.4550 157,600 +0.00(+0.00%)
May 30, 2023 0.4800 0.4800 0.4550 0.4550 84,000 -0.02(-5.21%)
May 29, 2023 0.4900 0.4900 0.4800 0.4800 62,550 -0.04(-7.69%)
May 26, 2023 0.4800 0.5200 0.4750 0.5200 151,000 +0.05(+11.83%)
May 25, 2023 0.4850 0.4900 0.4650 0.4650 317,998 -0.02(-4.12%)
May 24, 2023 0.5100 0.5100 0.4850 0.4850 213,500 -0.04(-6.73%)
May 23, 2023 0.5200 0.5300 0.5100 0.5200 42,317 +0.01(+1.96%)
May 19, 2023 0.5100 0 +0.05(+12.09%)
May 18, 2023 0.4600 0.4650 0.4550 0.4550 20,500 -0.01(-1.09%)
May 17, 2023 0.4500 0.4700 0.4400 0.4600 158,940 +0.02(+3.37%)
May 16, 2023 0.4500 0.5000 0.4450 0.4450 159,078 -0.01(-1.11%)
May 15, 2023 0.4300 0.4500 0.4300 0.4500 648,202 +0.03(+7.14%)
May 12, 2023 0.4300 0.4300 0.4200 0.4200 156,000 -0.01(-2.33%)
May 11, 2023 0.4300 0.4400 0.4250 0.4300 13,425 +0.01(+2.38%)
May 10, 2023 0.4200 0.4300 0.4150 0.4200 56,553 +0.01(+2.44%)
May 09, 2023 0.4350 0.4400 0.4100 0.4100 88,015 -0.01(-2.38%)
May 08, 2023 0.4950 0.4950 0.4200 0.4200 736,384 -0.06(-12.50%)
May 05, 2023 0.4900 0.5100 0.4800 0.4800 119,300 +0.01(+1.05%)
May 04, 2023 0.4850 0.5200 0.4750 0.4750 101,400 -0.01(-2.06%)
May 03, 2023 0.4800 0.4850 0.4800 0.4850 36,800 +0.02(+3.19%)
May 02, 2023 0.5100 0.5100 0.4650 0.4700 219,469 -0.03(-5.05%)
May 01, 2023 0.5200 0.5600 0.4900 0.4950 273,800 -0.02(-2.94%)
Apr 28, 2023 0.5300 0.5400 0.5100 0.5100 82,150 +0.00(+0.00%)
Apr 27, 2023 0.5500 0.5500 0.5100 0.5100 36,500 -0.01(-1.92%)
Apr 26, 2023 0.5600 0.5600 0.5200 0.5200 96,388 -0.03(-5.45%)
Apr 25, 2023 0.6000 0.6000 0.5500 0.5500 265,289 -0.07(-11.29%)
Apr 24, 2023 0.5200 0.6600 0.5100 0.6200 748,713 +0.10(+19.23%)
Apr 21, 2023 0.5000 0.5200 0.5000 0.5200 158,700 +0.02(+4.00%)
Apr 20, 2023 0.5200 0.5300 0.4900 0.5000 209,039 -0.01(-1.96%)
Apr 19, 2023 0.4450 0.5700 0.4350 0.5100 881,360 +0.08(+17.24%)
Apr 18, 2023 0.4300 0.4350 0.4300 0.4350 7,600 +0.02(+3.57%)
Apr 17, 2023 0.4350 0.4350 0.4050 0.4200 217,475 +0.01(+2.44%)
Apr 14, 2023 0.3950 0.4300 0.3900 0.4100 408,559 +0.02(+5.13%)
Apr 13, 2023 0.4250 0.4250 0.3800 0.3900 546,131 -0.02(-4.88%)
Apr 12, 2023 0.4400 0.4400 0.4100 0.4100 279,400 -0.03(-6.82%)
Apr 11, 2023 0.4450 0.4750 0.4400 0.4400 77,600 +0.00(+0.00%)
Apr 10, 2023 0.4400 0.4500 0.4300 0.4400 63,703 +0.00(+0.00%)
Apr 06, 2023 0.4400 0 -0.02(-3.30%)
Apr 05, 2023 0.4650 0.4800 0.4500 0.4550 43,000 -0.01(-3.19%)
Apr 04, 2023 0.4700 0.5000 0.4600 0.4700 37,930 +0.01(+3.30%)
Apr 03, 2023 0.4550 0.4800 0.4300 0.4550 51,864 +0.02(+3.41%)
Mar 31, 2023 0.4450 0.4550 0.4300 0.4400 56,234 +0.00(+0.00%)
Mar 30, 2023 0.4600 0.4950 0.4400 0.4400 144,855 -0.03(-5.38%)
Mar 29, 2023 0.4700 0.4750 0.4650 0.4650 9,993 -0.01(-2.11%)
Mar 28, 2023 0.4950 0.5100 0.4600 0.4750 382,710 -0.01(-2.06%)
Mar 27, 2023 0.4600 0.4850 0.4500 0.4850 189,850 +0.03(+6.59%)
Mar 24, 2023 0.4550 0.4650 0.4550 0.4550 19,269 +0.00(+0.00%)
Mar 23, 2023 0.4550 0.4600 0.4450 0.4550 175,522 -0.01(-1.09%)
Mar 22, 2023 0.4650 0.4650 0.4550 0.4600 27,900 -0.01(-1.08%)
Mar 21, 2023 0.4950 0.4950 0.4450 0.4650 157,725 -0.02(-4.12%)
Mar 20, 2023 0.4800 0.4950 0.4300 0.4850 345,136 +0.03(+6.59%)
Mar 17, 2023 0.4700 0.5100 0.4550 0.4550 235,882 -0.01(-2.15%)
Mar 16, 2023 0.4500 0.4700 0.4100 0.4650 280,175 +0.03(+6.90%)
Mar 15, 2023 0.4950 0.4950 0.4300 0.4350 697,911 -0.06(-12.12%)
Mar 14, 2023 0.5200 0.5200 0.4750 0.4950 679,915 -0.01(-1.00%)
Mar 13, 2023 0.5300 0.5400 0.4850 0.5000 823,694 -0.04(-7.41%)
Mar 10, 2023 0.5400 0.5400 0.5000 0.5400 204,335 +0.02(+3.85%)
Mar 09, 2023 0.5500 0.5700 0.5200 0.5200 147,998 -0.01(-1.89%)
Mar 08, 2023 0.5600 0.6500 0.5300 0.5300 627,645 -0.03(-5.36%)
Mar 07, 2023 0.6100 0.6300 0.5500 0.5600 460,601 -0.06(-9.68%)
Mar 06, 2023 0.5900 0.6400 0.5900 0.6200 235,213 +0.04(+6.90%)
Mar 03, 2023 0.6000 0.6300 0.5400 0.5800 967,347 -0.05(-7.94%)
Mar 02, 2023 0.6900 0.6900 0.6300 0.6300 255,587 -0.07(-10.00%)
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.