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 )

0.4950 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, May 2, 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 01, 2024 0.5100 0.5100 0.4850 0.4950 62,053 -0.01(-1.00%)
Apr 30, 2024 0.5000 0.5200 0.4900 0.5000 219,840 +0.00(+0.00%)
Apr 29, 2024 0.4800 0.5200 0.4750 0.5000 710,294 +0.04(+8.70%)
Apr 26, 2024 0.4450 0.4600 0.4450 0.4600 224,814 +0.02(+3.37%)
Apr 25, 2024 0.4600 0.4600 0.4400 0.4450 43,950 -0.02(-3.26%)
Apr 24, 2024 0.4600 0.4600 0.4500 0.4600 110,465 -0.01(-1.08%)
Apr 23, 2024 0.4600 0.4700 0.4450 0.4650 337,557 +0.01(+2.20%)
Apr 22, 2024 0.4800 0.4800 0.4550 0.4550 99,598 -0.01(-1.09%)
Apr 19, 2024 0.4650 0.4650 0.4600 0.4600 32,370 -0.01(-1.08%)
Apr 18, 2024 0.4900 0.4900 0.4650 0.4650 26,085 -0.02(-5.10%)
Apr 17, 2024 0.4400 0.5000 0.4400 0.4900 344,002 +0.05(+11.36%)
Apr 16, 2024 0.4300 0.4400 0.4200 0.4400 149,747 +0.02(+4.76%)
Apr 15, 2024 0.4200 0.4300 0.4050 0.4200 76,605 -0.01(-1.18%)
Apr 12, 2024 0.4200 0.4300 0.4200 0.4250 81,182 +0.01(+1.19%)
Apr 11, 2024 0.4300 0.4300 0.4100 0.4200 30,500 +0.00(+0.00%)
Apr 10, 2024 0.4250 0.4400 0.4200 0.4200 75,000 -0.01(-1.18%)
Apr 09, 2024 0.4300 0.4300 0.4200 0.4250 23,180 +0.01(+1.19%)
Apr 08, 2024 0.4650 0.4650 0.4150 0.4200 344,119 -0.03(-6.67%)
Apr 05, 2024 0.4500 0.4700 0.4500 0.4500 43,899 -0.02(-4.26%)
Apr 04, 2024 0.4600 0.4800 0.4600 0.4700 20,500 +0.00(+0.00%)
Apr 03, 2024 0.4750 0.4800 0.4550 0.4700 47,000 +0.00(+0.00%)
Apr 02, 2024 0.4650 0.4850 0.4650 0.4700 94,086 +0.00(+1.08%)
Apr 01, 2024 0.4700 0.4750 0.4600 0.4650 29,163 -0.00(-1.06%)
Mar 28, 2024 0.4700 0 +0.02(+5.62%)
Mar 27, 2024 0.4450 0.4700 0.4400 0.4450 114,465 +0.02(+3.49%)
Mar 26, 2024 0.4700 0.4700 0.4150 0.4300 129,342 -0.03(-6.52%)
Mar 25, 2024 0.4750 0.4750 0.4600 0.4600 48,571 -0.01(-2.13%)
Mar 22, 2024 0.4650 0.4700 0.4650 0.4700 2,420 +0.01(+2.17%)
Mar 21, 2024 0.4700 0.4700 0.4600 0.4600 51,542 -0.01(-1.08%)
Mar 20, 2024 0.4750 0.4800 0.4650 0.4650 50,187 +0.01(+1.09%)
Mar 19, 2024 0.4800 0.4800 0.4600 0.4600 67,833 -0.01(-2.13%)
Mar 18, 2024 0.4800 0.4800 0.4700 0.4700 33,028 +0.00(+1.08%)
Mar 15, 2024 0.4950 0.4950 0.4550 0.4650 242,772 -0.03(-7.00%)
Mar 14, 2024 0.5000 0.5100 0.5000 0.5000 74,002 -0.01(-1.96%)
Mar 13, 2024 0.5200 0.5200 0.5000 0.5100 46,000 +0.01(+2.00%)
Mar 12, 2024 0.5000 0.5000 0.5000 0.5000 39,800 -0.01(-1.96%)
Mar 11, 2024 0.5000 0.5100 0.5000 0.5100 23,358 -0.01(-1.92%)
Mar 08, 2024 0.5200 0.5200 0.5200 0.5200 17,500 +0.01(+1.96%)
Mar 07, 2024 0.5100 0.5100 0.5000 0.5100 35,490 -0.02(-3.77%)
Mar 06, 2024 0.5300 0.5300 0.5200 0.5300 63,800 +0.01(+1.92%)
Mar 05, 2024 0.5200 0.5200 0.5200 0.5200 272,386 +0.00(+0.00%)
Mar 04, 2024 0.5400 0.5400 0.5200 0.5200 48,300 +0.01(+1.96%)
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.