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: CDX )

0.1350 -0.0150 (-10.00%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 22, 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, 2022 0.1800 0.1800 0.1400 0.1450 64,610 -0.01(-3.33%)
May 30, 2022 0.1550 0.1650 0.1500 0.1500 129,500 +0.00(+0.00%)
May 27, 2022 0.1650 0.1700 0.1500 0.1500 38,620 +0.00(+0.00%)
May 26, 2022 0.1850 0.1850 0.1500 0.1500 28,500 -0.02(-14.29%)
May 25, 2022 0.1900 0.1900 0.1750 0.1750 1,500 -0.01(-2.78%)
May 24, 2022 0.1900 0.1900 0.1800 0.1800 7,115 -0.01(-2.70%)
May 20, 2022 0.1850 0 +0.01(+2.78%)
May 19, 2022 0.1600 0.1800 0.1600 0.1800 20,500 +0.02(+12.50%)
May 18, 2022 0.1700 0.1700 0.1550 0.1600 24,650 -0.01(-5.88%)
May 17, 2022 0.1900 0.1900 0.1600 0.1700 53,994 -0.00(-2.86%)
May 16, 2022 0.1750 0.1750 0.1750 0.1750 2,000 -0.02(-7.89%)
May 13, 2022 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
May 12, 2022 0.2000 0.2000 0.1900 0.1900 23,476 -0.01(-2.56%)
May 11, 2022 0.1950 0.1950 0.1950 0.1950 600 +0.01(+2.63%)
May 10, 2022 0.1900 0.2000 0.1900 0.1900 27,250 +0.00(+0.00%)
May 09, 2022 0.2000 0.2200 0.1750 0.1900 69,750 -0.01(-5.00%)
May 06, 2022 0.2100 0.2100 0.2000 0.2000 78,552 -0.02(-11.11%)
May 05, 2022 0.2350 0.2350 0.2250 0.2250 16,852 -0.01(-6.25%)
May 04, 2022 0.2400 0.2400 0.2400 0.2400 13,455 +0.00(+0.00%)
May 03, 2022 0.2500 0.2500 0.2300 0.2400 11,700 -0.01(-2.04%)
May 02, 2022 0.2450 0.2450 0.2450 0.2450 11,660 -0.03(-9.26%)
Apr 29, 2022 0.2700 0.2700 0.2700 0.2700 2,285 +0.00(+0.00%)
Apr 28, 2022 0.2650 0.2700 0.2500 0.2700 56,200 +0.00(+0.00%)
Apr 27, 2022 0.2650 0.2700 0.2650 0.2700 1,000 +0.02(+8.00%)
Apr 26, 2022 0.2700 0.2700 0.2500 0.2500 16,500 -0.02(-5.66%)
Apr 25, 2022 0.2800 0.2800 0.2450 0.2650 41,683 +0.00(+0.00%)
Apr 22, 2022 0.2750 0.2750 0.2600 0.2650 15,800 +0.00(+0.00%)
Apr 21, 2022 0.2850 0.2850 0.2650 0.2650 4,500 -0.01(-1.85%)
Apr 20, 2022 0.2850 0.2850 0.2700 0.2700 21,500 +0.00(+0.00%)
Apr 19, 2022 0.2700 0.2800 0.2650 0.2700 54,706 -0.01(-1.82%)
Apr 18, 2022 0.2800 0.2800 0.2700 0.2750 9,639 -0.01(-1.79%)
Apr 14, 2022 0.2800 0 +0.01(+1.82%)
Apr 13, 2022 0.2950 0.2950 0.2750 0.2750 28,500 -0.01(-3.51%)
Apr 12, 2022 0.2850 0.2850 0.2850 0.2850 4,315 +0.00(+0.00%)
Apr 11, 2022 0.2950 0.2950 0.2850 0.2850 6,717 +0.00(+0.00%)
Apr 08, 2022 0.3100 0.3100 0.2850 0.2850 15,100 -0.02(-5.00%)
Apr 07, 2022 0.3150 0.3150 0.3000 0.3000 8,300 +0.00(+0.00%)
Apr 06, 2022 0.3200 0.3200 0.3000 0.3000 23,160 -0.02(-6.25%)
Apr 05, 2022 0.3100 0.3200 0.3100 0.3200 9,801 +0.02(+6.67%)
Apr 04, 2022 0.3100 0.3200 0.3000 0.3000 14,841 +0.00(+0.00%)
Apr 01, 2022 0.3300 0.3300 0.3000 0.3000 90,010 -0.03(-7.69%)
Mar 31, 2022 0.3250 0.3350 0.3200 0.3250 63,478 +0.01(+3.17%)
Mar 30, 2022 0.3250 0.3250 0.3150 0.3150 9,016 +0.01(+1.61%)
Mar 29, 2022 0.3300 0.3400 0.3100 0.3100 42,200 -0.02(-6.06%)
Mar 28, 2022 0.3250 0.3300 0.3250 0.3300 24,001 +0.02(+4.76%)
Mar 25, 2022 0.3200 0.3200 0.3050 0.3150 35,053 -0.01(-1.56%)
Mar 24, 2022 0.3200 0.3200 0.3000 0.3200 64,142 +0.00(+0.00%)
Mar 23, 2022 0.3250 0.3250 0.3200 0.3200 8,106 -0.01(-3.03%)
Mar 22, 2022 0.3400 0.3400 0.3300 0.3300 5,250 -0.01(-2.94%)
Mar 21, 2022 0.3300 0.3400 0.3300 0.3400 98,296 +0.01(+3.03%)
Mar 18, 2022 0.3300 0.3350 0.3300 0.3300 25,396 +0.01(+3.13%)
Mar 17, 2022 0.3200 0.3200 0.3100 0.3200 22,745 +0.02(+4.92%)
Mar 16, 2022 0.3100 0.3100 0.2950 0.3050 13,600 +0.01(+1.67%)
Mar 15, 2022 0.2800 0.3000 0.2700 0.3000 40,000 +0.01(+3.45%)
Mar 14, 2022 0.2800 0.2900 0.2800 0.2900 3,408 +0.01(+5.45%)
Mar 11, 2022 0.2900 0.2900 0.2700 0.2750 34,000 -0.01(-1.79%)
Mar 10, 2022 0.2950 0.2950 0.2800 0.2800 20,000 +0.00(+0.00%)
Mar 09, 2022 0.2750 0.2800 0.2700 0.2800 9,940 +0.01(+3.70%)
Mar 08, 2022 0.2750 0.2750 0.2700 0.2700 12,872 +0.00(+0.00%)
Mar 07, 2022 0.2850 0.3000 0.2700 0.2700 62,953 -0.02(-6.90%)
Mar 04, 2022 0.2900 0.2900 0.2900 0.2900 1,050 +0.00(+0.00%)
Mar 03, 2022 0.3000 0.3000 0.2900 0.2900 24,190 +0.01(+1.75%)
Mar 02, 2022 0.3000 0.3000 0.2700 0.2850 27,962 -0.03(-8.06%)
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.