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

(NY: DDC )

0.2000 +0.0175 (+9.59%)
Official Closing Price Updated: 6:30 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.1770 0.2000 0.1700 0.2000 907,395 +0.02(+9.59%)
Nov 20, 2024 0.1717 0.1970 0.1600 0.1825 944,609 +0.01(+3.11%)
Nov 19, 2024 0.1800 0.1852 0.1612 0.1770 1,249,286 -0.01(-4.48%)
Nov 18, 2024 0.2200 0.2297 0.1800 0.1853 9,779,098 -0.02(-9.87%)
Nov 15, 2024 0.2020 0.2061 0.2010 0.2056 15,593,645 +0.00(+1.18%)
Nov 14, 2024 0.2241 0.2305 0.2020 0.2032 108,815 -0.03(-12.03%)
Nov 13, 2024 0.2600 0.2600 0.2033 0.2310 216,893 -0.01(-5.71%)
Nov 12, 2024 0.2151 0.2564 0.2000 0.2450 544,785 +0.03(+14.22%)
Nov 11, 2024 0.2000 0.2300 0.1913 0.2145 467,141 +0.02(+9.72%)
Nov 08, 2024 0.1827 0.2157 0.1702 0.1955 906,410 +0.01(+3.82%)
Nov 07, 2024 0.1610 0.1950 0.1610 0.1883 1,032,245 +0.02(+10.76%)
Nov 06, 2024 0.1970 0.1970 0.1648 0.1700 646,778 -0.03(-13.71%)
Nov 05, 2024 0.2117 0.2143 0.1905 0.1970 420,609 -0.01(-6.94%)
Nov 04, 2024 0.2110 0.2162 0.2010 0.2117 191,789 +0.00(+0.33%)
Nov 01, 2024 0.2300 0.2300 0.2087 0.2110 113,996 -0.02(-8.26%)
Oct 31, 2024 0.2305 0.2500 0.2022 0.2300 461,061 -0.00(-0.22%)
Oct 30, 2024 0.2551 0.2551 0.2170 0.2305 400,011 -0.02(-9.64%)
Oct 29, 2024 0.2619 0.2670 0.2528 0.2551 183,477 -0.01(-2.60%)
Oct 28, 2024 0.2600 0.2800 0.2520 0.2619 106,258 +0.00(+0.73%)
Oct 25, 2024 0.2530 0.2700 0.2420 0.2600 124,803 +0.01(+2.77%)
Oct 24, 2024 0.2604 0.2630 0.2500 0.2530 160,837 -0.01(-2.92%)
Oct 23, 2024 0.2740 0.2789 0.2506 0.2606 182,386 -0.00(-0.19%)
Oct 22, 2024 0.2554 0.2790 0.2554 0.2611 141,469 -0.00(-0.84%)
Oct 21, 2024 0.2668 0.2695 0.2551 0.2633 227,212 -0.00(-1.31%)
Oct 18, 2024 0.2600 0.2720 0.2575 0.2668 314,164 +0.00(+0.68%)
Oct 17, 2024 0.2800 0.2925 0.2644 0.2650 582,604 -0.03(-9.40%)
Oct 16, 2024 0.2600 0.3120 0.2305 0.2925 1,895,960 +0.01(+4.50%)
Oct 15, 2024 0.3000 0.3344 0.2730 0.2799 9,465,579 -0.02(-7.62%)
Oct 14, 2024 0.2950 0.3099 0.2815 0.3030 11,512,796 +0.01(+2.71%)
Oct 11, 2024 0.3070 0.3070 0.2812 0.2950 225,022 -0.01(-3.91%)
Oct 10, 2024 0.3000 0.3080 0.2950 0.3070 76,603 -0.02(-4.87%)
Oct 09, 2024 0.2985 0.3400 0.2912 0.3227 308,949 +0.02(+4.94%)
Oct 08, 2024 0.3100 0.3299 0.2960 0.3075 284,674 -0.01(-3.82%)
Oct 07, 2024 0.3350 0.3350 0.3093 0.3197 330,453 -0.02(-5.41%)
Oct 04, 2024 0.2999 0.3500 0.2999 0.3380 443,813 +0.03(+9.31%)
Oct 03, 2024 0.3423 0.3423 0.3008 0.3092 539,912 -0.04(-12.38%)
Oct 02, 2024 0.3100 0.3530 0.3100 0.3529 1,139,520 +0.04(+13.84%)
Oct 01, 2024 0.3165 0.3165 0.2850 0.3100 588,683 -0.00(-0.29%)
Sep 30, 2024 0.3183 0.3280 0.3021 0.3109 501,061 -0.02(-5.27%)
Sep 27, 2024 0.3100 0.3498 0.3040 0.3282 649,509 +0.02(+7.93%)
Sep 26, 2024 0.3050 0.3499 0.2872 0.3041 914,090 -0.01(-2.53%)
Sep 25, 2024 0.3149 0.3399 0.2995 0.3120 730,946 -0.00(-0.92%)
Sep 24, 2024 0.2800 0.3175 0.2719 0.3149 453,474 +0.04(+15.56%)
Sep 23, 2024 0.2800 0.2993 0.2660 0.2725 169,247 +0.00(+0.18%)
Sep 20, 2024 0.2616 0.2998 0.2616 0.2720 106,530 -0.02(-7.64%)
Sep 19, 2024 0.2855 0.3081 0.2725 0.2945 168,263 +0.03(+12.32%)
Sep 18, 2024 0.2699 0.2699 0.2601 0.2622 125,318 +0.00(+0.42%)
Sep 17, 2024 0.2710 0.2900 0.2511 0.2611 135,121 -0.03(-9.97%)
Sep 16, 2024 0.3100 0.3100 0.2605 0.2900 182,421 -0.01(-3.37%)
Sep 13, 2024 0.3067 0.3375 0.3000 0.3001 452,800 -0.03(-9.06%)
Sep 12, 2024 0.3240 0.4090 0.3240 0.3300 1,512,019 +0.00(+0.00%)
Sep 11, 2024 0.3124 0.3307 0.2998 0.3300 89,930 -0.00(-0.27%)
Sep 10, 2024 0.3126 0.3320 0.2968 0.3309 92,722 +0.03(+10.04%)
Sep 09, 2024 0.3100 0.3300 0.3000 0.3007 21,926 -0.01(-2.69%)
Sep 06, 2024 0.3540 0.3699 0.3000 0.3090 180,684 -0.04(-12.69%)
Sep 05, 2024 0.3700 0.3926 0.3402 0.3539 133,425 -0.04(-10.02%)
Sep 04, 2024 0.3800 0.4000 0.3700 0.3933 44,505 +0.01(+2.69%)
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.