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 )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 16, 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 (%)
Feb 29, 2024 0.5200 0.5200 0.5100 0.5100 33,834 +0.00(+0.00%)
Feb 28, 2024 0.5200 0.5300 0.5100 0.5100 52,625 -0.01(-1.92%)
Feb 27, 2024 0.5500 0.5500 0.5200 0.5200 63,053 -0.01(-1.89%)
Feb 26, 2024 0.5400 0.5500 0.5200 0.5300 166,623 +0.02(+3.92%)
Feb 23, 2024 0.5000 0.5100 0.4750 0.5100 203,483 +0.02(+3.03%)
Feb 22, 2024 0.4950 0.5000 0.4900 0.4950 46,000 +0.02(+4.21%)
Feb 21, 2024 0.5000 0.5000 0.4700 0.4750 145,830 -0.04(-6.86%)
Feb 20, 2024 0.5400 0.5400 0.5000 0.5100 107,640 +0.00(+0.00%)
Feb 16, 2024 0.5100 0 -0.02(-3.77%)
Feb 15, 2024 0.5200 0.5400 0.5200 0.5300 29,080 +0.01(+1.92%)
Feb 14, 2024 0.5400 0.5400 0.5200 0.5200 169,650 +0.00(+0.00%)
Feb 13, 2024 0.5300 0.5400 0.5200 0.5200 52,000 -0.01(-1.89%)
Feb 12, 2024 0.5300 0.5300 0.5000 0.5300 135,597 +0.02(+3.92%)
Feb 09, 2024 0.5300 0.5400 0.5000 0.5100 79,715 -0.01(-1.92%)
Feb 08, 2024 0.5200 0.5200 0.5100 0.5200 44,192 +0.01(+1.96%)
Feb 07, 2024 0.5400 0.5500 0.5100 0.5100 142,858 -0.02(-3.77%)
Feb 06, 2024 0.5400 0.5600 0.5200 0.5300 175,334 -0.01(-1.85%)
Feb 05, 2024 0.5500 0.5600 0.5400 0.5400 54,672 +0.00(+0.00%)
Feb 02, 2024 0.5700 0.5700 0.5400 0.5400 64,765 -0.02(-3.57%)
Feb 01, 2024 0.5500 0.5800 0.5500 0.5600 194,559 +0.01(+1.82%)
Jan 31, 2024 0.5400 0.5600 0.5400 0.5500 22,200 +0.00(+0.00%)
Jan 30, 2024 0.5300 0.5500 0.5200 0.5500 183,500 +0.02(+3.77%)
Jan 29, 2024 0.5200 0.5400 0.5100 0.5300 125,020 +0.00(+0.00%)
Jan 26, 2024 0.5300 0.5300 0.5200 0.5300 32,650 -0.01(-1.85%)
Jan 25, 2024 0.5200 0.5400 0.5200 0.5400 38,895 +0.02(+3.85%)
Jan 24, 2024 0.5300 0.5300 0.5100 0.5200 38,500 +0.00(+0.00%)
Jan 23, 2024 0.5200 0.5200 0.5100 0.5200 22,100 +0.01(+1.96%)
Jan 22, 2024 0.5300 0.5300 0.5100 0.5100 60,250 -0.01(-1.92%)
Jan 19, 2024 0.5300 0.5300 0.5200 0.5200 173,334 -0.02(-3.70%)
Jan 18, 2024 0.5300 0.5400 0.5300 0.5400 37,000 +0.02(+3.85%)
Jan 17, 2024 0.5300 0.5300 0.5100 0.5200 109,331 -0.02(-3.70%)
Jan 16, 2024 0.5400 0.5500 0.5300 0.5400 69,481 +0.00(+0.00%)
Jan 15, 2024 0.5500 0.5700 0.5400 0.5400 126,355 +0.01(+1.89%)
Jan 12, 2024 0.5300 0.5700 0.5200 0.5300 106,500 +0.02(+3.92%)
Jan 11, 2024 0.5200 0.5200 0.5100 0.5100 22,200 +0.00(+0.00%)
Jan 10, 2024 0.5300 0.5300 0.5000 0.5100 110,539 +0.00(+0.00%)
Jan 09, 2024 0.5400 0.5400 0.5100 0.5100 14,800 -0.03(-5.56%)
Jan 08, 2024 0.5500 0.5500 0.5200 0.5400 25,000 -0.01(-1.82%)
Jan 05, 2024 0.5300 0.5500 0.5100 0.5500 103,829 +0.00(+0.00%)
Jan 04, 2024 0.5600 0.5600 0.5300 0.5500 60,630 -0.02(-3.51%)
Jan 03, 2024 0.5800 0.5800 0.5500 0.5700 82,950 -0.02(-3.39%)
Jan 02, 2024 0.6000 0.6100 0.5700 0.5900 91,476 -0.01(-1.67%)
Dec 29, 2023 0.6000 0 +0.01(+1.69%)
Dec 28, 2023 0.5700 0.5900 0.5500 0.5900 24,900 +0.02(+3.51%)
Dec 27, 2023 0.5600 0.5800 0.5500 0.5700 60,610 +0.01(+1.79%)
Dec 22, 2023 0.5600 0 +0.02(+3.70%)
Dec 21, 2023 0.5300 0.5400 0.5200 0.5400 61,000 -0.01(-1.82%)
Dec 20, 2023 0.5400 0.5500 0.5300 0.5500 61,472 +0.01(+1.85%)
Dec 19, 2023 0.5700 0.5800 0.5300 0.5400 99,030 -0.01(-1.82%)
Dec 18, 2023 0.5200 0.5500 0.5100 0.5500 172,362 +0.04(+7.84%)
Dec 15, 2023 0.5200 0.5200 0.4950 0.5100 24,664 -0.01(-1.92%)
Dec 14, 2023 0.5000 0.5200 0.5000 0.5200 48,035 +0.03(+5.05%)
Dec 13, 2023 0.5100 0.5100 0.4800 0.4950 178,800 -0.02(-2.94%)
Dec 12, 2023 0.4700 0.5200 0.4600 0.5100 303,429 +0.03(+6.25%)
Dec 11, 2023 0.4700 0.4800 0.4400 0.4800 196,209 +0.02(+4.35%)
Dec 08, 2023 0.4700 0.4700 0.4500 0.4600 107,477 +0.00(+0.00%)
Dec 07, 2023 0.4700 0.4700 0.4550 0.4600 114,241 -0.01(-1.08%)
Dec 06, 2023 0.4700 0.4800 0.4650 0.4650 71,699 +0.01(+1.09%)
Dec 05, 2023 0.4950 0.4950 0.4600 0.4600 82,185 -0.02(-5.15%)
Dec 04, 2023 0.4750 0.5000 0.4750 0.4850 45,324 +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.